5 DAY PERFORMANCE
+9.09%
1 MONTH PERFORMANCE
-23.08%
3 MONTH PERFORMANCE
-36.51%
6 MONTH PERFORMANCE
-34.78%
YEAR-TO-DATE PERFORMANCE
+14.29%
1 YEAR PERFORMANCE
-3.23%
Context Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $1.08 | $1.20 (11.11%) | $1.37 | $1.07 | 465,518 | $105.03 M |
| 12/31/2024 | $1.05 | $1.05 (0%) | $1.06 | $0.98 | 1.44 M | $84.51 M |
| 12/30/2024 | $1.10 | $1.06 (-3.64%) | $1.10 | $1.03 | 363,956 | $85.31 M |
| 12/27/2024 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.06 | 157,500 | $88.53 M |
| 12/26/2024 | $1.12 | $1.14 (1.79%) | $1.25 | $1.08 | 286,700 | $91.75 M |
| 12/24/2024 | $1.01 | $1.15 (13.86%) | $1.20 | $0.97 | 313,000 | $92.55 M |
| 12/23/2024 | $1.06 | $0.98 (-7.55%) | $1.14 | $0.94 | 15.26 M | $78.87 M |
| 12/20/2024 | $1.06 | $1.02 (-3.77%) | $1.11 | $0.96 | 339,733 | $82.09 M |
| 12/19/2024 | $1.23 | $1.09 (-11.38%) | $1.23 | $1.08 | 264,200 | $87.72 M |
| 12/18/2024 | $1.32 | $1.22 (-7.58%) | $1.33 | $1.18 | 164,100 | $98.19 M |
| 12/17/2024 | $1.35 | $1.29 (-4.44%) | $1.39 | $1.17 | 342,629 | $103.82 M |
| 12/16/2024 | $1.39 | $1.36 (-2.16%) | $1.39 | $1.27 | 361,700 | $109.45 M |
| 12/13/2024 | $1.45 | $1.39 (-4.14%) | $1.47 | $1.37 | 239,432 | $111.87 M |
| 12/12/2024 | $1.50 | $1.44 (-4%) | $1.52 | $1.40 | 352,529 | $115.89 M |
| 12/11/2024 | $1.56 | $1.50 (-3.85%) | $1.61 | $1.49 | 230,239 | $120.72 M |
| 12/10/2024 | $1.50 | $1.56 (4%) | $1.56 | $1.48 | 180,542 | $125.55 M |
| 12/09/2024 | $1.50 | $1.50 (0%) | $1.53 | $1.48 | 158,200 | $120.72 M |
| 12/06/2024 | $1.50 | $1.50 (0%) | $1.53 | $1.43 | 188,300 | $120.72 M |
| 12/05/2024 | $1.52 | $1.50 (-1.32%) | $1.52 | $1.48 | 166,200 | $120.72 M |
| 12/04/2024 | $1.51 | $1.51 (0%) | $1.57 | $1.48 | 48,747 | $121.53 M |
| 12/03/2024 | $1.52 | $1.51 (-0.66%) | $1.56 | $1.49 | 157,467 | $121.53 M |
| 12/02/2024 | $1.50 | $1.56 (4%) | $1.65 | $1.48 | 90,610 | $125.55 M |
| 11/29/2024 | $1.51 | $1.52 (0.66%) | $1.55 | $1.50 | 45,803 | $122.33 M |
| 11/27/2024 | $1.47 | $1.50 (2.04%) | $1.55 | $1.47 | 70,644 | $120.72 M |
| 11/26/2024 | $1.45 | $1.47 (1.38%) | $1.53 | $1.42 | 161,403 | $118.31 M |
| 11/25/2024 | $1.39 | $1.46 (5.04%) | $1.55 | $1.39 | 331,600 | $117.50 M |
| 11/22/2024 | $1.35 | $1.39 (2.96%) | $1.43 | $1.27 | 793,100 | $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 |