Context Therapeutics Inc (CNTX) Historical Stock Data
1.02 ↓0.07 (-6.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNTX is down -1.36% a day on average. There have been 14 days where Context Therapeutics Inc closed green and 16 days where CNTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.06 | 1.02 | ↓$0.04 (-3.77%) | 0.96 | 1.11 | 339.73K |
| 2024-12-19 | 1.23 | 1.09 | ↓$0.14 (-11.38%) | 1.08 | 1.23 | 264.20K |
| 2024-12-18 | 1.32 | 1.22 | ↓$0.10 (-7.58%) | 1.18 | 1.33 | 164.07K |
| 2024-12-17 | 1.35 | 1.29 | ↓$0.06 (-4.44%) | 1.17 | 1.39 | 342.63K |
| 2024-12-16 | 1.39 | 1.36 | ↓$0.03 (-2.16%) | 1.27 | 1.39 | 361.68K |
| 2024-12-13 | 1.45 | 1.39 | ↓$0.06 (-4.14%) | 1.37 | 1.47 | 239.18K |
| 2024-12-12 | 1.50 | 1.44 | ↓$0.06 (-4.00%) | 1.40 | 1.52 | 352.53K |
| 2024-12-11 | 1.56 | 1.50 | ↓$0.06 (-3.85%) | 1.49 | 1.61 | 230.24K |
| 2024-12-10 | 1.50 | 1.56 | ↑$0.06 (4.00%) | 1.48 | 1.56 | 180.54K |
| 2024-12-09 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.48 | 1.53 | 158.16K |
| 2024-12-06 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.43 | 1.53 | 188.30K |
| 2024-12-05 | 1.52 | 1.50 | ↓$0.02 (-1.32%) | 1.48 | 1.52 | 166.16K |
| 2024-12-04 | 1.51 | 1.51 | ↑$0.00 (0.00%) | 1.48 | 1.57 | 48.75K |
| 2024-12-03 | 1.52 | 1.51 | ↓$0.01 (-0.66%) | 1.49 | 1.56 | 157.47K |
| 2024-12-02 | 1.50 | 1.56 | ↑$0.06 (4.00%) | 1.48 | 1.65 | 90.61K |
| 2024-11-29 | 1.51 | 1.52 | ↑$0.01 (0.66%) | 1.50 | 1.55 | 45.80K |
| 2024-11-27 | 1.47 | 1.50 | ↑$0.03 (2.04%) | 1.47 | 1.55 | 70.64K |
| 2024-11-26 | 1.45 | 1.47 | ↑$0.02 (1.38%) | 1.42 | 1.53 | 161.40K |
| 2024-11-25 | 1.39 | 1.46 | ↑$0.07 (5.04%) | 1.39 | 1.55 | 331.55K |
| 2024-11-22 | 1.35 | 1.39 | ↑$0.04 (2.96%) | 1.27 | 1.43 | 790.05K |
| 2024-11-21 | 1.53 | 1.50 | ↓$0.03 (-1.96%) | 1.32 | 1.58 | 586.57K |
| 2024-11-20 | 1.65 | 1.63 | ↓$0.02 (-1.21%) | 1.51 | 1.67 | 129.01K |
| 2024-11-19 | 1.61 | 1.65 | ↑$0.04 (2.48%) | 1.61 | 1.74 | 151.08K |
| 2024-11-18 | 1.84 | 1.68 | ↓$0.16 (-8.70%) | 1.56 | 1.84 | 311.44K |
| 2024-11-15 | 1.84 | 1.84 | ↑$0.00 (0.00%) | 1.78 | 1.89 | 133.35K |
| 2024-11-14 | 1.97 | 1.90 | ↓$0.07 (-3.55%) | 1.84 | 1.97 | 142.78K |
| 2024-11-13 | 2.07 | 1.97 | ↓$0.10 (-4.83%) | 1.96 | 2.10 | 80.55K |
| 2024-11-12 | 2.03 | 2.05 | ↑$0.02 (0.99%) | 1.94 | 2.10 | 217.13K |
| 2024-11-11 | 1.95 | 2.04 | ↑$0.09 (4.62%) | 1.93 | 2.07 | 129.12K |
| 2024-11-08 | 2.06 | 1.95 | ↓$0.11 (-5.34%) | 1.90 | 2.09 | 338.99K |
Create an account or log in to view more rows.
$CNTX whats the target for Friday close?
$CNTX let it ride
$CNTX jeez
$CNTX There is nothing wrong with a decent pullback
$CNTX my hands are made out of diamonds
$CNTX what’s gonna happen now
$CNTX get over the hump
$CNTX shorting it
$CNTX HODL!!!
$CNTX you wanna be a successful trader close your trades green