Context Therapeutics Inc (CNTX) Historical Stock Data

0.58 ↓0.04 (-6.50%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CNTX is down -2.16% a day on average. There have been 8 days where Context Therapeutics Inc closed green and 22 days where CNTX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-30	0.62	0.58	↓$0.04 (-6.50%)	0.49	0.66	1.04M
2025-05-29	0.65	0.62	↓$0.03 (-5.05%)	0.50	0.71	0.91M
2025-05-28	0.67	0.64	↓$0.03 (-3.77%)	0.64	0.70	63.79K
2025-05-27	0.67	0.68	↑$0.01 (1.45%)	0.67	0.71	62.90K
2025-05-23	0.71	0.69	↓$0.02 (-2.41%)	0.66	0.71	79.37K
2025-05-22	0.69	0.71	↑$0.02 (2.23%)	0.69	0.72	20.93K
2025-05-21	0.67	0.69	↑$0.02 (3.13%)	0.67	0.72	45.18K
2025-05-20	0.71	0.68	↓$0.03 (-4.39%)	0.66	0.73	177.93K
2025-05-19	0.72	0.71	↓$0.01 (-1.90%)	0.70	0.75	75.53K
2025-05-16	0.77	0.71	↓$0.06 (-7.56%)	0.70	0.79	102.28K
2025-05-15	0.78	0.75	↓$0.03 (-4.20%)	0.72	0.79	66.35K
2025-05-14	0.82	0.79	↓$0.03 (-4.22%)	0.77	0.85	79.41K
2025-05-13	0.80	0.82	↑$0.02 (1.99%)	0.77	0.85	143.11K
2025-05-12	0.82	0.78	↓$0.04 (-4.89%)	0.74	0.83	107.11K
2025-05-09	0.77	0.78	↑$0.01 (1.43%)	0.75	0.80	42.36K
2025-05-08	0.85	0.77	↓$0.08 (-8.93%)	0.74	0.85	66.99K
2025-05-07	0.80	0.77	↓$0.03 (-3.38%)	0.74	0.83	62.82K
2025-05-06	0.83	0.81	↓$0.02 (-2.70%)	0.77	0.85	81.45K
2025-05-05	0.86	0.84	↓$0.02 (-2.03%)	0.84	0.90	32.02K
2025-05-02	0.89	0.87	↓$0.02 (-2.29%)	0.84	0.89	30K
2025-05-01	0.87	0.86	↓$0.01 (-0.86%)	0.82	0.89	77.18K
2025-04-30	0.88	0.87	↓$0.01 (-1.63%)	0.80	0.88	70.48K
2025-04-29	0.94	0.88	↓$0.06 (-6.33%)	0.87	0.94	53.23K
2025-04-28	0.93	0.94	↑$0.01 (1.09%)	0.93	0.99	40.96K
2025-04-25	0.97	0.94	↓$0.03 (-3.09%)	0.92	1.00	56.39K
2025-04-24	0.99	1.00	↑$0.01 (1.01%)	0.84	1.02	365.98K
2025-04-23	0.99	0.94	↓$0.05 (-4.68%)	0.93	1.04	235.44K
2025-04-22	0.86	0.94	↑$0.08 (9.63%)	0.86	0.96	224.24K
2025-04-21	0.87	0.83	↓$0.04 (-4.03%)	0.79	0.87	95.05K
2025-04-17	0.86	0.84	↓$0.02 (-1.97%)	0.81	0.86	45.59K