5 DAY PERFORMANCE
+14.36%
1 MONTH PERFORMANCE
-5.50%
3 MONTH PERFORMANCE
-17.21%
6 MONTH PERFORMANCE
-42.56%
YEAR-TO-DATE PERFORMANCE
-37.64%
1 YEAR PERFORMANCE
-66.93%
Context Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $0.60 | $0.65 (9.15%) | $0.66 | $0.58 | 158.61 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 |
| 05/22/2025 | $0.69 | $0.71 (2.23%) | $0.72 | $0.69 | 20.93 K | $67.14 M |
| 05/21/2025 | $0.67 | $0.69 (3.13%) | $0.72 | $0.67 | 45.43 K | $65.77 M |
| 05/20/2025 | $0.71 | $0.68 (-4.39%) | $0.73 | $0.66 | 177.93 K | $64.61 M |
| 05/19/2025 | $0.72 | $0.71 (-1.9%) | $0.75 | $0.70 | 75.53 K | $67.23 M |
| 05/16/2025 | $0.77 | $0.71 (-7.56%) | $0.79 | $0.70 | 102.28 K | $67.75 M |
| 05/15/2025 | $0.78 | $0.75 (-4.2%) | $0.79 | $0.72 | 66.45 K | $71.39 M |
| 05/14/2025 | $0.82 | $0.79 (-4.22%) | $0.85 | $0.77 | 79.41 K | $75.20 M |
| 05/13/2025 | $0.80 | $0.82 (1.99%) | $0.85 | $0.77 | 143.11 K | $78.05 M |
| 05/12/2025 | $0.82 | $0.78 (-4.89%) | $0.83 | $0.74 | 107.12 K | $74.24 M |
| 05/09/2025 | $0.77 | $0.78 (1.43%) | $0.80 | $0.75 | 42.40 K | $74.34 M |
| 05/08/2025 | $0.85 | $0.77 (-8.93%) | $0.85 | $0.74 | 67.00 K | $69.36 M |
| 05/07/2025 | $0.80 | $0.77 (-3.38%) | $0.83 | $0.74 | 62.82 K | $69.34 M |
| 05/06/2025 | $0.83 | $0.81 (-2.7%) | $0.85 | $0.77 | 81.71 K | $72.45 M |
| 05/05/2025 | $0.86 | $0.84 (-2.03%) | $0.90 | $0.84 | 32.12 K | $75.23 M |
| 05/02/2025 | $0.89 | $0.87 (-2.29%) | $0.89 | $0.84 | 30.00 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 |
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.
