-
5 DAY PERFORMANCE
-16.67% -
1 MONTH PERFORMANCE
-37.22% -
3 MONTH PERFORMANCE
-43.55% -
6 MONTH PERFORMANCE
-28.21% -
YEAR-TO-DATE PERFORMANCE
+23.89% -
1 YEAR PERFORMANCE
+64.59%
Context Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.35 | $1.39 (2.96%) | $1.43 | $1.27 | 784,975 | $111.87 M |
| 11/21/2024 | $1.53 | $1.50 (-1.96%) | $1.58 | $1.32 | 590,207 | $120.72 M |
| 11/20/2024 | $1.65 | $1.63 (-1.21%) | $1.67 | $1.51 | 129,005 | $131.18 M |
| 11/19/2024 | $1.61 | $1.65 (2.48%) | $1.74 | $1.61 | 151,175 | $132.79 M |
| 11/18/2024 | $1.84 | $1.68 (-8.7%) | $1.84 | $1.56 | 311,441 | $135.21 M |
| 11/15/2024 | $1.84 | $1.84 (0%) | $1.89 | $1.78 | 133,400 | $148.09 M |
| 11/14/2024 | $1.97 | $1.90 (-3.55%) | $1.97 | $1.84 | 142,800 | $152.91 M |
| 11/13/2024 | $2.07 | $1.97 (-4.83%) | $2.10 | $1.96 | 80,600 | $158.55 M |
| 11/12/2024 | $2.03 | $2.05 (0.99%) | $2.10 | $1.94 | 217,134 | $164.99 M |
| 11/11/2024 | $1.95 | $2.04 (4.62%) | $2.07 | $1.93 | 129,128 | $164.18 M |
| 11/08/2024 | $2.06 | $1.95 (-5.34%) | $2.09 | $1.90 | 339,093 | $156.94 M |
| 11/07/2024 | $2.25 | $2.09 (-7.11%) | $2.25 | $2.07 | 116,500 | $168.21 M |
| 11/06/2024 | $2.32 | $2.22 (-4.31%) | $2.32 | $2.17 | 98,943 | $178.67 M |
| 11/05/2024 | $2.23 | $2.21 (-0.9%) | $2.26 | $2.14 | 100,000 | $177.86 M |
| 11/04/2024 | $2.29 | $2.23 (-2.62%) | $2.33 | $2.20 | 84,028 | $179.47 M |
| 11/01/2024 | $2.23 | $2.27 (1.79%) | $2.30 | $2.19 | 126,647 | $182.69 M |
| 10/31/2024 | $2.19 | $2.18 (-0.46%) | $2.26 | $2.13 | 92,422 | $175.45 M |
| 10/30/2024 | $2.27 | $2.17 (-4.41%) | $2.28 | $2.13 | 170,637 | $174.64 M |
| 10/29/2024 | $2.33 | $2.24 (-3.86%) | $2.38 | $2.22 | 257,942 | $180.28 M |
| 10/28/2024 | $2.40 | $2.30 (-4.17%) | $2.40 | $2.25 | 400,176 | $185.11 M |
| 10/25/2024 | $2.38 | $2.34 (-1.68%) | $2.38 | $2.26 | 266,038 | $188.33 M |
| 10/24/2024 | $2.28 | $2.35 (3.07%) | $2.46 | $2.22 | 854,534 | $189.13 M |
| 10/23/2024 | $2.49 | $2.23 (-10.44%) | $2.59 | $2.17 | 2.42 M | $179.47 M |
| 10/22/2024 | $2.03 | $2.00 (-1.48%) | $2.15 | $1.99 | 288,900 | $160.96 M |
| 10/21/2024 | $2.06 | $2.06 (0%) | $2.08 | $2.03 | 49,300 | $165.79 M |
| 10/18/2024 | $2.01 | $2.04 (1.49%) | $2.06 | $1.97 | 36,500 | $164.18 M |
| 10/17/2024 | $2.02 | $2.01 (-0.5%) | $2.09 | $1.98 | 83,800 | $161.77 M |
| 10/16/2024 | $2.00 | $2.05 (2.5%) | $2.08 | $1.99 | 86,041 | $164.99 M |
| 10/15/2024 | $2.00 | $1.95 (-2.5%) | $2.09 | $1.94 | 156,614 | $156.94 M |
| 10/14/2024 | $1.97 | $1.99 (1.02%) | $2.06 | $1.96 | 83,045 | $160.16 M |
| 10/11/2024 | $1.67 | $1.96 (17.37%) | $1.99 | $1.67 | 83,419 | $157.74 M |
| 10/10/2024 | $1.85 | $1.71 (-7.57%) | $1.85 | $1.65 | 169,000 | $137.62 M |
| 10/09/2024 | $1.89 | $1.84 (-2.65%) | $1.89 | $1.80 | 17,249 | $148.09 M |
| 10/08/2024 | $1.82 | $1.86 (2.2%) | $1.90 | $1.82 | 32,911 | $149.69 M |
| 10/07/2024 | $1.91 | $1.83 (-4.19%) | $1.91 | $1.77 | 57,303 | $147.28 M |
| 10/04/2024 | $1.98 | $1.92 (-3.03%) | $2.01 | $1.89 | 1.19 M | $154.52 M |
| 10/03/2024 | $1.90 | $1.98 (4.21%) | $2.03 | $1.88 | 544,162 | $159.35 M |
| 10/02/2024 | $1.81 | $1.89 (4.42%) | $1.96 | $1.81 | 80,500 | $152.11 M |
| 10/01/2024 | $1.97 | $1.86 (-5.58%) | $2.04 | $1.82 | 565,023 | $149.69 M |
| 09/30/2024 | $1.85 | $1.96 (5.95%) | $2.01 | $1.85 | 144,100 | $157.74 M |
| 09/27/2024 | $1.87 | $1.86 (-0.53%) | $1.90 | $1.73 | 2.65 M | $149.69 M |
| 09/26/2024 | $1.94 | $1.85 (-4.64%) | $2.00 | $1.85 | 149,037 | $148.89 M |
| 09/25/2024 | $1.97 | $1.93 (-2.03%) | $2.06 | $1.90 | 66,286 | $155.33 M |
| 09/24/2024 | $2.11 | $1.96 (-7.11%) | $2.19 | $1.93 | 160,415 | $157.74 M |
| 09/23/2024 | $2.25 | $2.08 (-7.56%) | $2.36 | $2.06 | 261,017 | $167.40 M |
| 09/20/2024 | $2.39 | $2.26 (-5.44%) | $2.50 | $2.23 | 1.43 M | $181.89 M |
| 09/19/2024 | $1.96 | $2.23 (13.78%) | $2.23 | $1.96 | 48,534 | $179.47 M |
| 09/18/2024 | $2.10 | $1.96 (-6.67%) | $2.12 | $1.94 | 100,541 | $157.74 M |
| 09/17/2024 | $2.05 | $2.08 (1.46%) | $2.10 | $2.04 | 29,331 | $167.40 M |
| 09/16/2024 | $2.04 | $2.08 (1.96%) | $2.14 | $2.03 | 62,100 | $167.40 M |
| 09/13/2024 | $2.21 | $2.09 (-5.43%) | $2.23 | $2.03 | 69,445 | $168.21 M |
| 09/12/2024 | $2.11 | $2.15 (1.9%) | $2.25 | $2.11 | 133,702 | $173.03 M |
| 09/11/2024 | $2.14 | $2.14 (0%) | $2.18 | $2.05 | 49,672 | $172.23 M |
| 09/10/2024 | $2.12 | $2.13 (0.47%) | $2.19 | $2.09 | 85,488 | $171.42 M |
| 09/09/2024 | $2.31 | $2.14 (-7.36%) | $2.31 | $2.10 | 133,900 | $172.23 M |
| 09/06/2024 | $2.30 | $2.32 (0.87%) | $2.38 | $2.21 | 96,310 | $186.72 M |
| 09/05/2024 | $2.40 | $2.28 (-5%) | $2.44 | $2.28 | 88,500 | $183.50 M |
| 09/04/2024 | $2.45 | $2.43 (-0.82%) | $2.55 | $2.34 | 71,805 | $195.57 M |
| 09/03/2024 | $2.47 | $2.45 (-0.81%) | $2.50 | $2.42 | 19,500 | $197.18 M |
| 08/30/2024 | $2.47 | $2.46 (-0.4%) | $2.49 | $2.43 | 27,021 | $197.98 M |
| 08/29/2024 | $2.47 | $2.45 (-0.81%) | $2.52 | $2.41 | 68,900 | $197.18 M |
| 08/28/2024 | $2.45 | $2.46 (0.41%) | $2.53 | $2.45 | 90,501 | $197.98 M |
| 08/27/2024 | $2.58 | $2.50 (-3.1%) | $2.62 | $2.45 | 70,230 | $201.20 M |
| 08/26/2024 | $2.47 | $2.50 (1.21%) | $2.53 | $2.41 | 107,421 | $201.20 M |
| 08/23/2024 | $2.51 | $2.48 (-1.2%) | $2.55 | $2.41 | 116,936 | $199.59 M |