5 DAY PERFORMANCE
+2.37%
1 MONTH PERFORMANCE
+7.59%
3 MONTH PERFORMANCE
+28.88%
6 MONTH PERFORMANCE
+9.71%
YEAR-TO-DATE PERFORMANCE
-14.95%
1 YEAR PERFORMANCE
-63.99%
Context Therapeutics Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
08/22/2025 | $0.91 | $0.89 (-1.87%) | $0.91 | $0.86 | 86.90 K | $85.00 M |
08/21/2025 | $0.89 | $0.88 (-1.12%) | $0.90 | $0.85 | 70.60 K | $83.76 M |
08/20/2025 | $0.92 | $0.90 (-1.55%) | $0.92 | $0.86 | 172.70 K | $86.13 M |
08/19/2025 | $0.91 | $0.87 (-4.01%) | $0.92 | $0.86 | 778.70 K | $83.15 M |
08/18/2025 | $0.79 | $0.87 (10.92%) | $0.94 | $0.79 | 564.71 K | $83.03 M |
08/15/2025 | $0.77 | $0.79 (2.25%) | $0.80 | $0.75 | 178.30 K | $74.85 M |
08/14/2025 | $0.71 | $0.74 (3.7%) | $0.74 | $0.70 | 95.00 K | $70.09 M |
08/13/2025 | $0.68 | $0.70 (2.38%) | $0.71 | $0.68 | 248.10 K | $66.63 M |
08/12/2025 | $0.70 | $0.68 (-2.86%) | $0.71 | $0.68 | 77.92 K | $64.73 M |
08/11/2025 | $0.73 | $0.68 (-7.23%) | $0.73 | $0.68 | 95.20 K | $64.46 M |
08/08/2025 | $0.69 | $0.72 (4.32%) | $0.72 | $0.68 | 116.15 K | $68.52 M |
08/07/2025 | $0.70 | $0.70 (-0.79%) | $0.72 | $0.68 | 84.20 K | $66.54 M |
08/06/2025 | $0.70 | $0.70 (-0.14%) | $0.72 | $0.69 | 47.40 K | $66.54 M |
08/05/2025 | $0.70 | $0.70 (0%) | $0.71 | $0.68 | 104.12 K | $66.63 M |
08/04/2025 | $0.73 | $0.68 (-6.59%) | $0.73 | $0.68 | 184.95 K | $64.73 M |
08/01/2025 | $0.71 | $0.71 (0.27%) | $0.77 | $0.70 | 120.60 K | $67.58 M |
07/31/2025 | $0.83 | $0.73 (-12.05%) | $0.84 | $0.72 | 251.80 K | $69.49 M |
07/30/2025 | $0.82 | $0.81 (-1.17%) | $0.83 | $0.80 | 90.01 K | $77.03 M |
07/29/2025 | $0.86 | $0.83 (-3.43%) | $0.88 | $0.82 | 144.92 K | $79.01 M |
07/28/2025 | $0.85 | $0.85 (0%) | $0.87 | $0.84 | 150.00 K | $80.91 M |
07/25/2025 | $0.85 | $0.84 (-1.06%) | $0.87 | $0.83 | 54.76 K | $80.05 M |
07/24/2025 | $0.83 | $0.84 (1.3%) | $0.87 | $0.83 | 200.72 K | $80.03 M |
07/23/2025 | $0.84 | $0.83 (-1.62%) | $0.85 | $0.82 | 108.32 K | $79.01 M |
07/22/2025 | $0.88 | $0.83 (-6%) | $0.88 | $0.83 | 203.71 K | $78.74 M |
07/21/2025 | $0.93 | $0.87 (-6.59%) | $0.94 | $0.80 | 356.55 K | $82.69 M |
07/18/2025 | $0.97 | $0.89 (-8.25%) | $1.00 | $0.85 | 387.84 K | $84.72 M |
07/17/2025 | $0.83 | $0.91 (9.67%) | $0.95 | $0.83 | 324.65 K | $86.80 M |
07/16/2025 | $0.77 | $0.83 (7.84%) | $0.85 | $0.76 | 349.50 K | $78.55 M |
07/15/2025 | $0.73 | $0.74 (0.31%) | $0.81 | $0.70 | 262.70 K | $69.99 M |
07/14/2025 | $0.69 | $0.73 (6.12%) | $0.75 | $0.67 | 515.19 K | $69.70 M |
07/11/2025 | $0.67 | $0.67 (-0.13%) | $0.69 | $0.67 | 57.10 K | $63.78 M |
07/10/2025 | $0.66 | $0.67 (1.75%) | $0.68 | $0.64 | 170.31 K | $63.78 M |
07/09/2025 | $0.65 | $0.63 (-2.77%) | $0.67 | $0.63 | 113.10 K | $60.16 M |
07/08/2025 | $0.67 | $0.64 (-4.53%) | $0.67 | $0.62 | 113.30 K | $61.21 M |
07/07/2025 | $0.66 | $0.65 (-1.98%) | $0.67 | $0.64 | 70.62 K | $61.58 M |
07/03/2025 | $0.64 | $0.64 (0.03%) | $0.66 | $0.62 | 117.20 K | $60.94 M |
07/02/2025 | $0.63 | $0.63 (0.45%) | $0.66 | $0.62 | 96.00 K | $60.14 M |
07/01/2025 | $0.67 | $0.63 (-5.71%) | $0.68 | $0.63 | 190.17 K | $59.73 M |
06/30/2025 | $0.65 | $0.66 (0.8%) | $0.70 | $0.62 | 161.47 K | $62.37 M |
06/27/2025 | $0.65 | $0.66 (1.26%) | $0.66 | $0.63 | 87.40 K | $62.84 M |
06/26/2025 | $0.64 | $0.65 (1.77%) | $0.65 | $0.62 | 134.52 K | $62.00 M |
06/25/2025 | $0.60 | $0.65 (9.15%) | $0.66 | $0.58 | 168.20 K | $62.33 M |
06/24/2025 | $0.56 | $0.58 (2.82%) | $0.61 | $0.56 | 191.52 K | $54.81 M |
06/23/2025 | $0.58 | $0.56 (-3.36%) | $0.60 | $0.56 | 242.33 K | $53.63 M |
06/20/2025 | $0.59 | $0.57 (-2.95%) | $0.62 | $0.57 | 151.26 K | $54.50 M |
06/18/2025 | $0.60 | $0.56 (-6.05%) | $0.63 | $0.56 | 172.25 K | $53.66 M |
06/17/2025 | $0.60 | $0.58 (-2.99%) | $0.60 | $0.57 | 188.12 K | $54.94 M |
06/16/2025 | $0.62 | $0.61 (-1.69%) | $0.63 | $0.61 | 186.59 K | $58.02 M |
06/13/2025 | $0.63 | $0.63 (0.11%) | $0.64 | $0.61 | 171.14 K | $59.91 M |
06/12/2025 | $0.66 | $0.65 (-0.82%) | $0.66 | $0.62 | 272.81 K | $62.12 M |
06/11/2025 | $0.72 | $0.62 (-13.85%) | $0.72 | $0.60 | 1.50 M | $59.04 M |
06/10/2025 | $0.80 | $0.67 (-16.44%) | $0.80 | $0.65 | 438.20 K | $63.63 M |
06/09/2025 | $0.84 | $0.70 (-16.19%) | $0.84 | $0.66 | 1.11 M | $66.91 M |
06/06/2025 | $0.56 | $0.66 (18.59%) | $0.70 | $0.55 | 400.38 K | $63.21 M |
06/05/2025 | $0.58 | $0.55 (-4.9%) | $0.60 | $0.54 | 291.22 K | $52.51 M |
06/04/2025 | $0.58 | $0.58 (-0.54%) | $0.60 | $0.52 | 101.40 K | $54.76 M |
06/03/2025 | $0.60 | $0.58 (-3%) | $0.63 | $0.53 | 404.63 K | $55.40 M |
06/02/2025 | $0.60 | $0.59 (-2%) | $0.63 | $0.52 | 232.79 K | $55.97 M |
05/30/2025 | $0.62 | $0.58 (-6.5%) | $0.66 | $0.49 | 1.04 M | $54.93 M |
05/29/2025 | $0.65 | $0.62 (-5.05%) | $0.71 | $0.50 | 912.90 K | $58.75 M |
05/28/2025 | $0.67 | $0.64 (-3.77%) | $0.70 | $0.64 | 63.80 K | $61.19 M |
05/27/2025 | $0.67 | $0.68 (1.45%) | $0.71 | $0.67 | 62.90 K | $64.81 M |
05/23/2025 | $0.71 | $0.69 (-2.41%) | $0.71 | $0.66 | 79.37 K | $65.96 M |