-
5 DAY PERFORMANCE
-5.10% -
1 MONTH PERFORMANCE
-24.08% -
3 MONTH PERFORMANCE
-7.46% -
6 MONTH PERFORMANCE
+34.78% -
YEAR-TO-DATE PERFORMANCE
+64.60% -
1 YEAR PERFORMANCE
+23.18%
Context Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.87 | $1.86 (-0.53%) | $1.90 | $1.73 | 2.65 M | $102.22 M |
| 09/26/2024 | $1.94 | $1.85 (-4.64%) | $2.00 | $1.85 | 149,037 | $101.67 M |
| 09/25/2024 | $1.97 | $1.93 (-2.03%) | $2.06 | $1.90 | 66,286 | $106.07 M |
| 09/24/2024 | $2.11 | $1.96 (-7.11%) | $2.19 | $1.93 | 160,415 | $107.72 M |
| 09/23/2024 | $2.25 | $2.08 (-7.56%) | $2.36 | $2.06 | 261,017 | $114.31 M |
| 09/20/2024 | $2.39 | $2.26 (-5.44%) | $2.50 | $2.23 | 1.43 M | $124.21 M |
| 09/19/2024 | $1.96 | $2.23 (13.78%) | $2.23 | $1.96 | 48,534 | $122.56 M |
| 09/18/2024 | $2.10 | $1.96 (-6.67%) | $2.12 | $1.94 | 100,541 | $107.72 M |
| 09/17/2024 | $2.05 | $2.08 (1.46%) | $2.10 | $2.04 | 29,331 | $114.31 M |
| 09/16/2024 | $2.04 | $2.08 (1.96%) | $2.14 | $2.03 | 62,100 | $114.31 M |
| 09/13/2024 | $2.21 | $2.09 (-5.43%) | $2.23 | $2.03 | 69,445 | $114.86 M |
| 09/12/2024 | $2.11 | $2.15 (1.9%) | $2.25 | $2.11 | 133,702 | $118.16 M |
| 09/11/2024 | $2.14 | $2.14 (0%) | $2.18 | $2.05 | 49,672 | $117.61 M |
| 09/10/2024 | $2.12 | $2.13 (0.47%) | $2.19 | $2.09 | 85,488 | $117.06 M |
| 09/09/2024 | $2.31 | $2.14 (-7.36%) | $2.31 | $2.10 | 133,900 | $117.61 M |
| 09/06/2024 | $2.30 | $2.32 (0.87%) | $2.38 | $2.21 | 96,310 | $127.50 M |
| 09/05/2024 | $2.40 | $2.28 (-5%) | $2.44 | $2.28 | 88,500 | $125.31 M |
| 09/04/2024 | $2.45 | $2.43 (-0.82%) | $2.55 | $2.34 | 71,805 | $133.55 M |
| 09/03/2024 | $2.47 | $2.45 (-0.81%) | $2.50 | $2.42 | 19,500 | $134.65 M |
| 08/30/2024 | $2.47 | $2.46 (-0.4%) | $2.49 | $2.43 | 27,021 | $135.20 M |
| 08/29/2024 | $2.47 | $2.45 (-0.81%) | $2.52 | $2.41 | 68,900 | $134.65 M |
| 08/28/2024 | $2.45 | $2.46 (0.41%) | $2.53 | $2.45 | 90,501 | $135.20 M |
| 08/27/2024 | $2.58 | $2.50 (-3.1%) | $2.62 | $2.45 | 70,230 | $137.40 M |
| 08/26/2024 | $2.47 | $2.50 (1.21%) | $2.53 | $2.41 | 107,421 | $137.40 M |
| 08/23/2024 | $2.51 | $2.48 (-1.2%) | $2.55 | $2.41 | 116,936 | $136.30 M |
| 08/22/2024 | $2.47 | $2.50 (1.21%) | $2.56 | $2.47 | 33,809 | $137.40 M |
| 08/21/2024 | $2.56 | $2.51 (-1.95%) | $2.57 | $2.47 | 145,119 | $137.95 M |
| 08/20/2024 | $2.53 | $2.50 (-1.19%) | $2.54 | $2.47 | 45,800 | $137.40 M |
| 08/19/2024 | $2.62 | $2.53 (-3.44%) | $2.63 | $2.50 | 97,400 | $139.05 M |
| 08/16/2024 | $2.67 | $2.61 (-2.25%) | $2.70 | $2.53 | 88,749 | $143.44 M |
| 08/15/2024 | $2.66 | $2.66 (0%) | $2.70 | $2.57 | 95,724 | $146.19 M |
| 08/14/2024 | $2.35 | $2.60 (10.64%) | $2.75 | $2.35 | 145,809 | $142.89 M |
| 08/13/2024 | $2.39 | $2.39 (0%) | $2.47 | $2.37 | 39,000 | $131.35 M |
| 08/12/2024 | $2.24 | $2.39 (6.7%) | $2.43 | $2.24 | 47,546 | $131.35 M |
| 08/09/2024 | $2.49 | $2.29 (-8.03%) | $2.50 | $2.23 | 76,400 | $125.86 M |
| 08/08/2024 | $2.37 | $2.40 (1.27%) | $2.44 | $2.35 | 58,520 | $131.90 M |
| 08/07/2024 | $2.35 | $2.34 (-0.43%) | $2.40 | $2.27 | 95,500 | $128.60 M |
| 08/06/2024 | $2.19 | $2.31 (5.48%) | $2.33 | $2.19 | 40,147 | $126.95 M |
| 08/05/2024 | $2.14 | $2.22 (3.74%) | $2.22 | $2.01 | 91,702 | $122.01 M |
| 08/02/2024 | $2.21 | $2.29 (3.62%) | $2.39 | $2.17 | 79,300 | $36.56 M |
| 08/01/2024 | $2.15 | $2.23 (3.72%) | $2.23 | $2.11 | 262,900 | $35.60 M |
| 07/31/2024 | $2.16 | $2.16 (0%) | $2.20 | $2.12 | 34,623 | $34.49 M |
| 07/30/2024 | $2.29 | $2.13 (-6.99%) | $2.29 | $2.12 | 70,900 | $34.01 M |
| 07/29/2024 | $2.47 | $2.29 (-7.29%) | $2.49 | $2.29 | 78,900 | $36.56 M |
| 07/26/2024 | $2.48 | $2.50 (0.81%) | $2.54 | $2.44 | 98,600 | $39.92 M |
| 07/25/2024 | $2.29 | $2.44 (6.55%) | $2.46 | $2.22 | 136,926 | $38.96 M |
| 07/24/2024 | $2.23 | $2.24 (0.45%) | $2.29 | $2.22 | 45,047 | $35.76 M |
| 07/23/2024 | $2.22 | $2.22 (0%) | $2.28 | $2.20 | 81,517 | $35.44 M |
| 07/22/2024 | $2.09 | $2.22 (6.22%) | $2.22 | $2.09 | 73,926 | $35.44 M |
| 07/19/2024 | $2.13 | $2.12 (-0.47%) | $2.16 | $2.06 | 68,373 | $33.85 M |
| 07/18/2024 | $2.05 | $2.14 (4.39%) | $2.16 | $2.03 | 118,377 | $34.17 M |
| 07/17/2024 | $2.20 | $2.04 (-7.27%) | $2.20 | $2.00 | 92,777 | $32.57 M |
| 07/16/2024 | $2.21 | $2.19 (-0.9%) | $2.24 | $2.16 | 84,604 | $34.97 M |
| 07/15/2024 | $2.02 | $2.20 (8.91%) | $2.20 | $2.00 | 77,646 | $35.13 M |
| 07/12/2024 | $2.02 | $2.02 (0%) | $2.04 | $2.00 | 128,880 | $32.25 M |
| 07/11/2024 | $2.02 | $2.02 (0%) | $2.07 | $1.97 | 170,813 | $32.25 M |
| 07/10/2024 | $2.05 | $2.00 (-2.44%) | $2.05 | $1.96 | 189,812 | $31.93 M |
| 07/09/2024 | $1.88 | $1.94 (3.19%) | $1.95 | $1.82 | 109,852 | $30.97 M |
| 07/08/2024 | $1.80 | $1.84 (2.22%) | $1.89 | $1.75 | 43,978 | $29.38 M |
| 07/05/2024 | $1.81 | $1.82 (0.55%) | $1.83 | $1.73 | 51,385 | $29.06 M |
| 07/03/2024 | $1.84 | $1.79 (-2.72%) | $1.84 | $1.76 | 38,425 | $28.58 M |
| 07/02/2024 | $1.88 | $1.84 (-2.13%) | $1.88 | $1.77 | 115,511 | $29.38 M |
| 07/01/2024 | $1.98 | $1.81 (-8.59%) | $2.02 | $1.81 | 108,319 | $28.90 M |