Skip to main content
Context Therapeutics Inc. (CNTX)
NASDAQ: CNTX · Real-Time Price · USD
1.050
+0.020 (1.94%)
Dec 5, 2025, 4:00 PM EST - Market closed

Context Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.041.071.031.051.051.94%163,072
Dec 4, 20251.091.101.001.031.03-5.50%1,565,508
Dec 3, 20251.061.101.021.091.092.83%421,463
Dec 2, 20251.101.121.041.061.06-0.93%755,943
Dec 1, 20251.131.161.071.071.07-4.46%142,379
Nov 28, 20251.171.181.121.121.12-0.88%92,014
Nov 26, 20251.121.171.081.131.130.89%932,145
Nov 25, 20251.141.161.071.121.12-2.61%377,823
Nov 24, 20251.091.161.031.151.155.50%354,281
Nov 21, 20251.141.141.001.091.09-4.39%716,204
Nov 20, 20251.191.261.101.141.14-2.56%542,633
Nov 19, 20251.111.201.051.171.178.33%214,411
Nov 18, 20251.141.161.081.081.08-6.09%145,910
Nov 17, 20251.171.191.131.151.15-0.86%191,530
Nov 14, 20251.121.191.091.161.160.87%420,089
Nov 13, 20251.171.221.071.151.15-2.54%117,836
Nov 12, 20251.191.201.151.181.18-0.84%61,082
Nov 11, 20251.201.201.151.191.19-0.83%84,350
Nov 10, 20251.161.221.121.201.207.14%230,487
Nov 7, 20251.071.131.041.121.124.67%198,861
Nov 6, 20251.111.141.051.071.07-5.31%274,850
Nov 5, 20251.111.141.061.131.131.80%349,005
Nov 4, 20251.071.151.041.111.112.78%277,746
Nov 3, 20251.101.121.051.081.08-0.92%120,295
Oct 31, 20251.131.151.051.091.09-3.54%217,995
Oct 30, 20251.151.181.131.131.13-1.74%162,873
Oct 29, 20251.181.181.111.151.15-1.71%189,272
Oct 28, 20251.251.261.161.171.17-4.88%520,002
Oct 27, 20251.251.341.231.231.23-2.38%1,003,662
Oct 24, 20251.301.351.241.261.26-1.56%110,842
Oct 23, 20251.201.291.201.281.285.79%155,764
Oct 22, 20251.261.311.191.211.21-4.72%211,487
Oct 21, 20251.361.371.221.271.27-7.30%366,606
Oct 20, 20251.511.511.331.371.37-4.86%1,483,943
Oct 17, 20251.301.451.271.441.4414.29%659,727
Oct 16, 20251.361.431.231.261.26-5.97%904,047
Oct 15, 20251.381.441.341.341.34-2.90%745,493
Oct 14, 20251.401.461.351.381.38-2.13%429,355
Oct 13, 20251.441.521.371.411.410.71%425,977
Oct 10, 20251.471.551.351.401.40-933,731
Oct 9, 20251.161.441.161.401.4022.81%749,620
Oct 8, 20251.171.221.141.141.140.88%237,497
Oct 7, 20251.231.281.091.131.13-6.61%451,177
Oct 6, 20251.161.291.081.211.2110.00%870,491
Oct 3, 20251.021.160.981.101.1010.03%469,619
Oct 2, 20250.991.020.991.001.003.07%367,050
Oct 1, 20250.960.980.950.970.970.11%119,894
Sep 30, 20250.980.990.950.970.97-112,338
Sep 29, 20250.950.970.930.970.976.46%199,825
Sep 26, 20250.900.950.890.910.910.76%102,079
Sep 25, 20250.950.950.850.900.90-5.31%206,460
Sep 24, 20250.950.970.900.950.95-1.80%88,888
Sep 23, 20250.971.000.930.970.97-2.06%183,494
Sep 22, 20250.991.010.970.990.992.42%265,638
Sep 19, 20251.071.070.960.970.97-3.18%625,103
Sep 18, 20250.881.010.871.001.0014.29%643,081
Sep 17, 20250.860.880.850.880.883.21%158,369
Sep 16, 20250.860.860.820.850.854.43%83,912
Sep 15, 20250.860.870.810.810.81-2.78%66,515
Sep 12, 20250.850.860.810.840.84-0.12%46,409
Sep 11, 20250.850.870.840.840.84-1.67%95,378
Sep 10, 20250.850.880.830.850.850.56%106,792
Sep 9, 20250.840.850.820.850.852.93%46,756
Sep 8, 20250.820.850.810.820.820.12%96,791
Sep 5, 20250.820.840.810.820.82-0.93%63,106
Sep 4, 20250.830.850.820.830.83-1.76%42,167
Sep 3, 20250.850.880.820.840.84-0.81%71,429
Sep 2, 20250.850.880.810.850.851.17%102,228
Aug 29, 20250.890.890.840.840.84-1.43%82,615
Aug 28, 20250.900.900.850.850.85-0.91%90,918
Aug 27, 20250.910.910.860.860.860.06%58,385
Aug 26, 20250.870.910.850.860.86-1.54%135,524
Aug 25, 20250.900.910.850.870.87-2.25%136,699
Aug 22, 20250.910.910.860.890.891.48%86,890
Aug 21, 20250.890.900.850.880.88-2.74%70,557
Aug 20, 20250.920.920.860.900.903.58%172,696
Aug 19, 20250.910.920.860.870.870.14%778,660
Aug 18, 20250.790.940.790.870.8710.94%564,711
Aug 15, 20250.770.800.750.790.796.79%178,296
Aug 14, 20250.710.740.700.740.745.19%94,960
Aug 13, 20250.680.710.680.700.702.94%248,065
Aug 12, 20250.700.710.680.680.680.41%77,918
Aug 11, 20250.730.730.680.680.68-5.92%95,175
Aug 8, 20250.690.720.680.720.722.98%116,146
Aug 7, 20250.700.720.680.700.70-84,163
Aug 6, 20250.700.720.690.700.70-0.14%47,393
Aug 5, 20250.700.710.680.700.702.94%104,124
Aug 4, 20250.730.730.680.680.68-4.23%184,951
Aug 1, 20250.710.770.700.710.71-2.74%120,590
Jul 31, 20250.830.840.720.730.73-9.79%251,785
Jul 30, 20250.820.830.800.810.81-2.51%90,007
Jul 29, 20250.860.880.820.830.83-2.35%144,916
Jul 28, 20250.850.870.840.850.851.07%149,981
Jul 25, 20250.850.870.830.840.840.02%54,755
Jul 24, 20250.830.870.830.840.841.30%200,721
Jul 23, 20250.840.850.820.830.830.34%108,321
Jul 22, 20250.880.880.830.830.83-4.78%203,708
Jul 21, 20250.930.940.800.870.87-2.39%356,545
Jul 18, 20250.971.000.850.890.89-2.40%387,844
Jul 17, 20250.830.950.830.910.9110.51%324,647