Context Therapeutics Inc (CNTX) Historical Stock Data
1.63 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNTX is down -1.34% a day on average. There have been 11 days where Context Therapeutics Inc closed green and 19 days where CNTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 2.25 | 2.09 | ↓$0.16 (-7.11%) | 2.07 | 2.25 | 116.46K |
| 2024-11-06 | 2.32 | 2.22 | ↓$0.10 (-4.31%) | 2.17 | 2.32 | 98.64K |
| 2024-11-05 | 2.23 | 2.21 | ↓$0.02 (-0.90%) | 2.14 | 2.26 | 99.99K |
| 2024-11-04 | 2.29 | 2.23 | ↓$0.06 (-2.62%) | 2.20 | 2.33 | 83.98K |
| 2024-11-01 | 2.23 | 2.27 | ↑$0.04 (1.79%) | 2.20 | 2.30 | 126.62K |
| 2024-10-31 | 2.19 | 2.18 | ↓$0.01 (-0.46%) | 2.13 | 2.26 | 92.42K |
| 2024-10-30 | 2.27 | 2.17 | ↓$0.10 (-4.41%) | 2.13 | 2.28 | 170.63K |
| 2024-10-29 | 2.33 | 2.24 | ↓$0.09 (-3.86%) | 2.22 | 2.38 | 257.84K |
| 2024-10-28 | 2.40 | 2.30 | ↓$0.10 (-4.17%) | 2.25 | 2.40 | 400.18K |
| 2024-10-25 | 2.38 | 2.34 | ↓$0.04 (-1.68%) | 2.26 | 2.38 | 265.79K |
| 2024-10-24 | 2.28 | 2.35 | ↑$0.07 (3.07%) | 2.22 | 2.46 | 854.52K |
| 2024-10-23 | 2.49 | 2.23 | ↓$0.26 (-10.44%) | 2.18 | 2.59 | 2.42M |
| 2024-10-22 | 2.03 | 2.00 | ↓$0.03 (-1.48%) | 1.99 | 2.15 | 280.20K |
| 2024-10-21 | 2.06 | 2.06 | ↑$0.00 (0.00%) | 2.03 | 2.08 | 49.28K |
| 2024-10-18 | 2.01 | 2.04 | ↑$0.03 (1.49%) | 1.97 | 2.06 | 36.50K |
| 2024-10-17 | 2.02 | 2.01 | ↓$0.01 (-0.25%) | 1.98 | 2.09 | 83.78K |
| 2024-10-16 | 2.00 | 2.05 | ↑$0.05 (2.50%) | 1.99 | 2.08 | 86.04K |
| 2024-10-15 | 2.00 | 1.95 | ↓$0.05 (-2.50%) | 1.94 | 2.09 | 156.61K |
| 2024-10-14 | 1.97 | 1.99 | ↑$0.02 (1.02%) | 1.96 | 2.06 | 83.05K |
| 2024-10-11 | 1.67 | 1.96 | ↑$0.29 (17.37%) | 1.67 | 1.99 | 83.42K |
| 2024-10-10 | 1.85 | 1.71 | ↓$0.14 (-7.57%) | 1.65 | 1.85 | 168.99K |
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