Skip to main content
Context Therapeutics Inc. (CNTX)
NASDAQ: CNTX · Real-Time Price · USD
3.130
+0.270 (9.44%)
Mar 6, 2026, 2:45 PM EST - Market open

Context Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.773.302.703.12-9.09%2,145,245
Mar 5, 20262.692.862.622.862.8610.00%991,285
Mar 4, 20262.372.662.302.602.609.24%964,794
Mar 3, 20262.252.442.162.382.383.93%817,426
Mar 2, 20262.202.322.082.292.291.78%376,257
Feb 27, 20262.252.312.212.252.25-1.32%304,308
Feb 26, 20262.422.442.222.282.28-6.17%1,242,858
Feb 25, 20262.482.542.402.432.43-2.02%552,735
Feb 24, 20262.292.492.282.482.488.77%783,616
Feb 23, 20262.252.342.232.282.281.79%568,024
Feb 20, 20262.322.362.242.242.24-3.45%538,891
Feb 19, 20262.322.402.232.322.32-420,283
Feb 18, 20262.312.472.292.322.32-0.43%813,975
Feb 17, 20262.292.462.252.332.331.30%1,170,838
Feb 13, 20262.432.492.272.302.30-5.35%610,313
Feb 12, 20262.442.582.402.432.43-0.41%1,426,391
Feb 11, 20262.332.462.222.442.443.39%1,812,759
Feb 10, 20262.162.412.162.362.368.76%1,722,274
Feb 9, 20262.262.302.092.172.17-4.82%2,405,406
Feb 6, 20262.272.332.022.282.280.88%2,301,592
Feb 5, 20262.252.452.202.262.26-1.74%1,423,771
Feb 4, 20262.452.472.062.302.30-6.88%1,177,853
Feb 3, 20262.362.552.302.472.474.22%1,061,523
Feb 2, 20262.582.732.252.372.37-9.20%2,658,677
Jan 30, 20262.432.852.432.612.615.67%4,254,193
Jan 29, 20262.402.642.332.472.472.92%3,192,561
Jan 28, 20262.192.452.122.402.409.59%3,999,767
Jan 27, 20262.102.281.982.192.195.29%2,421,427
Jan 26, 20261.782.081.752.082.0814.92%4,430,237
Jan 23, 20261.781.941.741.811.811.12%2,021,083
Jan 22, 20261.651.801.631.791.799.15%1,843,701
Jan 21, 20261.561.651.521.641.646.49%2,168,272
Jan 20, 20261.411.581.391.541.546.94%3,615,904
Jan 16, 20261.491.521.421.441.44-5.26%1,112,854
Jan 15, 20261.621.641.471.521.52-3.18%830,445
Jan 14, 20261.491.651.491.571.574.67%1,489,457
Jan 13, 20261.511.611.461.501.500.67%1,476,123
Jan 12, 20261.631.631.471.491.49-7.45%1,308,651
Jan 9, 20261.611.701.551.611.610.63%760,633
Jan 8, 20261.701.721.571.601.60-3.61%1,880,469
Jan 7, 20261.651.791.641.661.660.61%1,738,770
Jan 6, 20261.641.771.571.651.656.45%2,949,453
Jan 5, 20261.792.001.531.551.55-10,712,560
Jan 2, 20261.431.611.401.551.555.44%1,006,411
Dec 31, 20251.301.481.261.471.4713.08%833,877
Dec 30, 20251.201.321.171.301.307.44%649,127
Dec 29, 20251.111.231.091.211.217.08%496,619
Dec 26, 20251.161.161.121.131.13-1.74%108,119
Dec 24, 20251.101.161.101.151.153.60%115,238
Dec 23, 20251.221.271.081.111.11-7.50%782,469
Dec 22, 20251.321.341.191.201.20-5.51%593,455
Dec 19, 20251.161.301.161.271.2710.43%901,103
Dec 18, 20251.121.281.111.151.152.68%2,393,595
Dec 17, 20251.111.131.071.121.121.82%436,621
Dec 16, 20251.131.161.091.101.10-2.65%495,636
Dec 15, 20251.051.161.041.131.138.65%1,537,742
Dec 12, 20251.041.061.021.041.04-546,635
Dec 11, 20251.041.061.021.041.04-2.80%534,541
Dec 10, 20251.031.100.991.071.072.88%857,384
Dec 9, 20251.041.071.011.041.04-1.89%502,544
Dec 8, 20251.071.131.041.061.060.95%664,633
Dec 5, 20251.041.071.031.051.051.94%163,072
Dec 4, 20251.091.101.001.031.03-5.50%1,568,856
Dec 3, 20251.061.101.021.091.092.83%421,676
Dec 2, 20251.101.121.041.061.06-0.93%756,210
Dec 1, 20251.131.161.071.071.07-4.46%142,508
Nov 28, 20251.171.181.121.121.12-0.88%94,599
Nov 26, 20251.121.171.081.131.130.89%932,145
Nov 25, 20251.141.161.071.121.12-2.61%377,952
Nov 24, 20251.091.161.031.151.155.50%354,604
Nov 21, 20251.141.141.001.091.09-4.39%716,534
Nov 20, 20251.191.261.101.141.14-2.56%544,951
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