Skip to main content
Context Therapeutics Inc. (CNTX)
NASDAQ: CNTX · Real-Time Price · USD
2.510
+0.170 (7.26%)
At close: Apr 28, 2026, 4:00 PM EDT
2.496
-0.014 (-0.57%)
After-hours: Apr 28, 2026, 7:19 PM EDT

Context Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.352.542.322.512.517.26%1,036,686
Apr 27, 20262.262.362.172.342.343.54%1,661,838
Apr 24, 20262.342.382.212.262.26-2.59%2,505,799
Apr 23, 20262.392.422.222.322.32-3.73%1,210,787
Apr 22, 20262.372.432.322.412.411.69%622,548
Apr 21, 20262.252.432.232.372.374.87%1,193,598
Apr 20, 20262.432.512.242.262.26-7.00%988,736
Apr 17, 20262.312.452.312.432.436.11%1,203,321
Apr 16, 20262.512.522.262.292.29-8.76%928,199
Apr 15, 20262.512.602.432.512.51-936,712
Apr 14, 20262.462.532.392.512.512.03%1,067,666
Apr 13, 20262.482.492.322.462.46-1.20%1,095,632
Apr 10, 20262.602.682.472.492.49-3.86%519,011
Apr 9, 20262.652.832.582.592.59-1.89%593,232
Apr 8, 20262.702.762.572.642.640.76%428,224
Apr 7, 20262.702.722.482.622.62-3.32%518,301
Apr 6, 20262.742.862.682.712.71-0.37%441,445
Apr 2, 20262.602.962.562.722.722.64%1,099,575
Apr 1, 20262.632.732.592.652.651.15%318,156
Mar 31, 20262.452.652.452.622.626.94%385,137
Mar 30, 20262.592.672.452.452.45-5.41%366,506
Mar 27, 20262.522.702.492.592.591.97%696,293
Mar 26, 20262.562.712.522.542.54-4.87%755,782
Mar 25, 20263.223.332.582.672.67-16.04%1,715,889
Mar 24, 20263.283.303.053.183.185.30%677,536
Mar 23, 20262.883.062.883.023.024.86%480,454
Mar 20, 20262.993.002.792.882.88-3.68%576,240
Mar 19, 20262.893.082.822.992.992.40%502,904
Mar 18, 20262.882.992.812.922.922.10%605,551
Mar 17, 20263.063.062.742.862.86-6.54%981,438
Mar 16, 20263.323.623.023.063.06-8.93%1,760,676
Mar 13, 20263.133.443.113.363.368.74%1,769,610
Mar 12, 20263.183.273.083.093.09-2.52%1,035,948
Mar 11, 20262.923.202.853.173.178.56%1,111,459
Mar 10, 20262.883.032.712.922.920.69%803,158
Mar 9, 20263.053.162.792.902.90-7.05%1,363,904
Mar 6, 20262.773.302.703.123.129.09%2,417,528
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