Context Therapeutics Inc. (CNTX) Charts

$0.89

$0.01 (1.48%)
Last update: 04:00 PM EST
Day's range
$0.86
Day's range
$0.91

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