5 DAY PERFORMANCE
-8.52%
1 MONTH PERFORMANCE
+19.61%
3 MONTH PERFORMANCE
-1.38%
6 MONTH PERFORMANCE
-62.11%
YEAR-TO-DATE PERFORMANCE
-18.10%
1 YEAR PERFORMANCE
-53.51%
Context Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.89 | $0.87 (-2.29%) | $0.89 | $0.84 | 29.99 K | $78.01 M |
| 05/01/2025 | $0.87 | $0.86 (-0.86%) | $0.89 | $0.82 | 77.20 K | $77.37 M |
| 04/30/2025 | $0.88 | $0.87 (-1.63%) | $0.88 | $0.80 | 70.50 K | $77.77 M |
| 04/29/2025 | $0.94 | $0.88 (-6.33%) | $0.94 | $0.87 | 53.23 K | $78.98 M |
| 04/28/2025 | $0.93 | $0.94 (1.09%) | $0.99 | $0.93 | 41.00 K | $84.33 M |
| 04/25/2025 | $0.97 | $0.94 (-3.09%) | $1.00 | $0.92 | 56.40 K | $54.91 M |
| 04/24/2025 | $0.99 | $1.00 (1.01%) | $1.01 | $0.84 | 366.00 K | $58.42 M |
| 04/23/2025 | $0.99 | $0.94 (-4.68%) | $1.04 | $0.93 | 235.44 K | $55.13 M |
| 04/22/2025 | $0.86 | $0.94 (9.63%) | $0.96 | $0.86 | 224.24 K | $55.07 M |
| 04/21/2025 | $0.87 | $0.83 (-4.03%) | $0.87 | $0.79 | 95.05 K | $48.72 M |
| 04/17/2025 | $0.86 | $0.84 (-1.97%) | $0.86 | $0.81 | 45.60 K | $49.25 M |
| 04/16/2025 | $0.85 | $0.87 (1.78%) | $0.87 | $0.80 | 81.07 K | $50.54 M |
| 04/15/2025 | $0.87 | $0.84 (-3.1%) | $0.88 | $0.82 | 62.78 K | $49.24 M |
| 04/14/2025 | $0.78 | $0.85 (9.3%) | $0.89 | $0.76 | 87.07 K | $49.93 M |
| 04/11/2025 | $0.68 | $0.78 (14.72%) | $0.78 | $0.65 | 78.11 K | $45.57 M |
| 04/10/2025 | $0.67 | $0.68 (1.39%) | $0.71 | $0.67 | 94.25 K | $39.68 M |
| 04/09/2025 | $0.67 | $0.67 (0.3%) | $0.69 | $0.60 | 196.90 K | $39.14 M |
| 04/08/2025 | $0.62 | $0.67 (7.9%) | $0.68 | $0.58 | 364.20 K | $39.08 M |
| 04/07/2025 | $0.57 | $0.61 (7.08%) | $0.62 | $0.57 | 141.63 K | $35.34 M |
| 04/04/2025 | $0.70 | $0.60 (-14.41%) | $0.72 | $0.59 | 478.83 K | $35.00 M |
| 04/03/2025 | $0.90 | $0.72 (-20.25%) | $0.95 | $0.65 | 2.02 M | $42.00 M |
| 04/02/2025 | $0.57 | $0.68 (20.32%) | $0.73 | $0.56 | 440.43 K | $39.78 M |
| 04/01/2025 | $0.61 | $0.55 (-9.66%) | $0.65 | $0.55 | 209.58 K | $32.19 M |
| 03/31/2025 | $0.65 | $0.61 (-5.85%) | $0.73 | $0.60 | 194.20 K | $49.25 M |
| 03/28/2025 | $0.72 | $0.66 (-9.05%) | $0.75 | $0.65 | 104.06 K | $52.72 M |
| 03/27/2025 | $0.79 | $0.74 (-6.71%) | $0.81 | $0.74 | 101.13 K | $59.27 M |
| 03/26/2025 | $0.83 | $0.79 (-4.71%) | $0.88 | $0.79 | 84.66 K | $63.65 M |
| 03/25/2025 | $0.82 | $0.87 (5.49%) | $0.99 | $0.79 | 217.13 K | $69.62 M |
| 03/24/2025 | $0.77 | $0.76 (-1.01%) | $0.84 | $0.75 | 91.70 K | $61.49 M |
| 03/21/2025 | $0.77 | $0.77 (0.23%) | $0.85 | $0.75 | 60.60 K | $45.09 M |
| 03/20/2025 | $0.77 | $0.77 (-0.1%) | $0.85 | $0.77 | 27.00 K | $44.99 M |
| 03/19/2025 | $0.80 | $0.82 (2.4%) | $0.86 | $0.80 | 46.40 K | $47.85 M |
| 03/18/2025 | $0.87 | $0.80 (-8.52%) | $0.87 | $0.78 | 37.71 K | $46.44 M |
| 03/17/2025 | $0.73 | $0.84 (15.27%) | $0.86 | $0.73 | 77.55 K | $49.16 M |
| 03/14/2025 | $0.67 | $0.71 (5.37%) | $0.72 | $0.64 | 129.91 K | $56.82 M |
| 03/13/2025 | $0.76 | $0.65 (-13.73%) | $0.76 | $0.65 | 41.69 K | $52.60 M |
| 03/12/2025 | $0.72 | $0.69 (-4.17%) | $0.72 | $0.68 | 13.00 K | $55.53 M |
| 03/11/2025 | $0.76 | $0.71 (-7.26%) | $0.76 | $0.68 | 131.20 K | $57.06 M |
| 03/10/2025 | $0.80 | $0.76 (-4.44%) | $0.82 | $0.76 | 38.93 K | $61.53 M |
| 03/07/2025 | $0.83 | $0.80 (-3.99%) | $0.90 | $0.80 | 53.24 K | $64.50 M |
| 03/06/2025 | $0.90 | $0.83 (-7.67%) | $0.90 | $0.83 | 38.03 K | $66.88 M |
| 03/05/2025 | $0.85 | $0.84 (-0.94%) | $0.88 | $0.84 | 33.00 K | $67.77 M |
| 03/04/2025 | $0.81 | $0.84 (3.63%) | $0.87 | $0.80 | 73.51 K | $67.56 M |
| 03/03/2025 | $0.89 | $0.83 (-7.24%) | $0.89 | $0.82 | 61.00 K | $66.45 M |
| 02/28/2025 | $0.81 | $0.89 (9.58%) | $0.89 | $0.79 | 77.21 K | $71.43 M |
| 02/27/2025 | $0.84 | $0.81 (-3.66%) | $0.88 | $0.81 | 56.80 K | $65.20 M |
| 02/26/2025 | $0.81 | $0.85 (4.98%) | $0.86 | $0.81 | 85.52 K | $68.41 M |
| 02/25/2025 | $0.81 | $0.81 (0.43%) | $0.85 | $0.78 | 135.47 K | $65.55 M |
| 02/24/2025 | $0.82 | $0.83 (1.02%) | $0.83 | $0.79 | 81.20 K | $66.91 M |
| 02/21/2025 | $0.85 | $0.81 (-4.12%) | $0.85 | $0.78 | 90.03 K | $65.51 M |
| 02/20/2025 | $0.85 | $0.79 (-7.06%) | $0.86 | $0.77 | 519.20 K | $63.58 M |
| 02/19/2025 | $0.83 | $0.84 (1.2%) | $0.87 | $0.82 | 95.36 K | $67.60 M |
| 02/18/2025 | $0.84 | $0.83 (-1.19%) | $0.87 | $0.83 | 96.01 K | $66.80 M |
| 02/14/2025 | $0.79 | $0.82 (4%) | $0.83 | $0.79 | 41.73 K | $66.12 M |
| 02/13/2025 | $0.80 | $0.81 (0.96%) | $0.83 | $0.77 | 171.26 K | $64.87 M |
| 02/12/2025 | $0.78 | $0.80 (2.22%) | $0.84 | $0.77 | 138.51 K | $64.38 M |
| 02/11/2025 | $0.83 | $0.78 (-5.71%) | $0.90 | $0.78 | 251.64 K | $62.98 M |
| 02/10/2025 | $0.87 | $0.84 (-4.13%) | $0.90 | $0.82 | 140.20 K | $67.37 M |
| 02/07/2025 | $0.91 | $0.87 (-4.04%) | $0.94 | $0.85 | 86.13 K | $70.28 M |
| 02/06/2025 | $0.98 | $0.90 (-8.69%) | $0.98 | $0.88 | 106.70 K | $72.13 M |
| 02/05/2025 | $0.88 | $0.96 (9.19%) | $0.98 | $0.87 | 101.65 K | $76.99 M |
| 02/04/2025 | $0.87 | $0.88 (1.03%) | $0.94 | $0.86 | 90.63 K | $70.74 M |
| 02/03/2025 | $0.91 | $0.87 (-4.52%) | $0.95 | $0.87 | 40.95 K | $70.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
