Skip to main content
Context Therapeutics Inc. (CNTX)
NASDAQ: CNTX · Real-Time Price · USD
0.580
+0.020 (3.57%)
At close: Jun 26, 2026, 4:00 PM EDT
0.590
+0.010 (1.66%)
After-hours: Jun 26, 2026, 7:55 PM EDT

Context Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.570.620.560.580.583.57%14,816,437
Jun 25, 20260.560.610.550.560.56-2.78%2,052,867
Jun 24, 20260.670.670.570.580.58-11.62%3,762,291
Jun 23, 20260.600.700.590.650.653.46%3,189,153
Jun 22, 20260.630.700.610.630.63-0.32%3,964,994
Jun 18, 20260.620.640.590.630.635.32%3,143,716
Jun 17, 20260.670.670.580.600.60-7.73%7,475,758
Jun 16, 20260.710.710.630.650.65-4.24%6,096,459
Jun 15, 20261.281.300.630.680.68-51.14%20,588,819
Jun 12, 20261.431.511.391.391.39-2.11%498,818
Jun 11, 20261.461.481.411.421.42-2.07%557,955
Jun 10, 20261.501.591.441.451.45-4.61%508,522
Jun 9, 20261.681.731.501.521.52-11.11%846,644
Jun 8, 20261.741.771.661.711.71-2.29%629,378
Jun 5, 20262.002.061.731.751.75-13.79%821,666
Jun 4, 20262.052.232.012.032.03-0.98%589,869
Jun 3, 20262.442.452.042.052.05-15.29%906,732
Jun 2, 20262.772.802.422.422.42-13.26%539,462
Jun 1, 20262.852.912.782.792.79-2.11%651,339
May 29, 20262.832.872.742.852.850.71%552,101
May 28, 20262.982.982.802.832.83-5.03%616,680
May 27, 20262.643.122.642.982.9813.31%1,127,929
May 26, 20262.612.652.532.632.631.15%833,066
May 22, 20262.452.622.442.602.608.33%1,916,361
May 21, 20262.212.422.192.402.407.62%986,894
May 20, 20262.182.252.152.232.232.76%410,513
May 19, 20262.142.192.092.172.170.93%407,958
May 18, 20262.202.232.102.152.15-0.46%660,224
May 15, 20262.292.302.142.162.16-7.30%570,981
May 14, 20262.352.402.252.332.33-1.27%416,580
May 13, 20262.482.482.352.362.36-4.84%449,195
May 12, 20262.402.512.382.482.483.77%308,841
May 11, 20262.382.472.322.392.390.42%468,945
May 8, 20262.332.402.272.382.382.15%537,690
May 7, 20262.392.392.302.332.33-3.32%351,214
May 6, 20262.442.442.322.412.41-1.23%506,822
May 5, 20262.342.452.312.442.446.09%598,015
May 4, 20262.272.392.272.302.301.32%631,912
May 1, 20262.362.362.202.272.27-3.81%874,766
Apr 30, 20262.342.362.262.362.360.85%624,418
Apr 29, 20262.512.512.242.342.34-6.77%794,991
Apr 28, 20262.352.542.322.512.517.26%1,037,306
Apr 27, 20262.262.362.172.342.343.54%1,662,644
Apr 24, 20262.342.382.212.262.26-2.59%2,506,369
Apr 23, 20262.392.422.222.322.32-3.73%1,211,283
Apr 22, 20262.372.432.322.412.411.69%623,750
Apr 21, 20262.252.432.232.372.374.87%1,193,598
Apr 20, 20262.432.512.242.262.26-7.00%993,393
Apr 17, 20262.312.452.312.432.436.11%1,203,948
Apr 16, 20262.512.522.262.292.29-8.76%930,170
Apr 15, 20262.512.602.432.512.51-936,783
Apr 14, 20262.462.532.392.512.512.03%1,071,382
Apr 13, 20262.482.492.322.462.46-1.20%1,096,896
Apr 10, 20262.602.682.472.492.49-3.86%519,448
Apr 9, 20262.652.832.582.592.59-1.89%595,037
Apr 8, 20262.702.762.572.642.640.76%434,566
Apr 7, 20262.702.722.482.622.62-3.32%532,344
Apr 6, 20262.742.862.682.712.71-0.37%442,995
Apr 2, 20262.602.962.562.722.722.64%1,100,116
Apr 1, 20262.632.732.592.652.651.15%333,035
Mar 31, 20262.452.652.452.622.626.94%391,355
Mar 30, 20262.592.672.452.452.45-5.41%391,677
Mar 27, 20262.522.702.492.592.591.97%701,293
Mar 26, 20262.562.712.522.542.54-4.87%758,540
Mar 25, 20263.223.332.582.672.67-16.04%1,724,393
Mar 24, 20263.283.303.053.183.185.30%681,236
Mar 23, 20262.883.062.883.023.024.86%489,126
Mar 20, 20262.993.002.792.882.88-3.68%636,188
Mar 19, 20262.893.082.822.992.992.40%506,012
Mar 18, 20262.882.992.812.922.922.10%609,037
Mar 17, 20263.063.062.742.862.86-6.54%991,163
Mar 16, 20263.323.623.023.063.06-8.93%1,767,322
Mar 13, 20263.133.443.113.363.368.74%1,771,115
Mar 12, 20263.183.273.083.093.09-2.52%1,036,434
Mar 11, 20262.923.202.853.173.178.56%1,119,829
Mar 10, 20262.883.032.712.922.920.69%804,147
Mar 9, 20263.053.162.792.902.90-7.05%1,369,518
Mar 6, 20262.773.302.703.123.129.09%2,457,639
Mar 5, 20262.692.862.622.862.8610.00%1,001,033
Mar 4, 20262.372.662.302.602.609.24%964,848
Mar 3, 20262.252.442.162.382.383.93%817,523
Mar 2, 20262.202.322.082.292.291.78%376,877
Feb 27, 20262.252.312.212.252.25-1.32%305,748
Feb 26, 20262.422.442.222.282.28-6.17%1,242,976
Feb 25, 20262.482.542.402.432.43-2.02%553,221
Feb 24, 20262.292.492.282.482.488.77%784,435
Feb 23, 20262.252.342.232.282.281.79%568,041
Feb 20, 20262.322.362.242.242.24-3.45%539,950
Feb 19, 20262.322.402.232.322.32-420,605
Feb 18, 20262.312.472.292.322.32-0.43%814,892
Feb 17, 20262.292.462.252.332.331.30%1,170,868
Feb 13, 20262.432.492.272.302.30-5.35%617,200
Feb 12, 20262.442.582.402.432.43-0.41%1,428,628
Feb 11, 20262.332.462.222.442.443.39%1,813,603
Feb 10, 20262.162.412.162.362.368.76%1,723,763
Feb 9, 20262.262.302.092.172.17-4.82%2,406,162
Feb 6, 20262.272.332.022.282.280.88%2,302,511
Feb 5, 20262.252.452.202.262.26-1.74%1,424,520
Feb 4, 20262.452.472.062.302.30-6.88%1,185,009
Feb 3, 20262.362.552.302.472.474.22%1,061,630