Context Therapeutics Inc. - Common Stock (CNTX)

0.5229
+0.0165 (3.26%)
NASDAQ· Last Trade: Aug 16th, 7:31 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Context Therapeutics Inc. - Common Stock (CNTX)

DateOpenHighLowCloseVolumeAdjusted Close
8/14/20260.500.540.490.521,263,8490.52
8/13/20260.470.510.470.511,580,0450.51
8/12/20260.480.480.450.471,359,2300.47
8/11/20260.470.470.450.471,222,1470.47
8/10/20260.490.490.430.452,320,5030.45
8/07/20260.510.530.480.482,427,1660.48
8/06/20260.500.540.490.504,265,3000.50
8/05/20260.630.690.620.693,249,1360.69
8/04/20260.600.640.600.62945,5120.62
8/03/20260.620.630.590.601,480,6280.60
7/31/20260.600.610.580.60964,9160.60
7/30/20260.620.630.600.611,089,7490.61
7/29/20260.590.620.580.621,201,3480.62
7/28/20260.620.620.570.592,221,6310.59
7/27/20260.610.650.600.621,727,2040.62
7/24/20260.610.630.560.612,085,7930.61
7/23/20260.610.640.590.591,524,5260.59
7/22/20260.630.650.600.611,655,7210.61
7/21/20260.620.640.610.631,157,0590.63
7/20/20260.620.630.590.621,090,2300.62
7/17/20260.600.630.600.60746,8260.60
7/16/20260.630.640.600.611,361,5050.61
7/15/20260.620.630.600.631,213,7110.63
7/14/20260.630.640.610.621,741,4010.62
7/13/20260.660.700.620.623,437,9610.62
7/10/20260.610.670.590.653,932,4360.65
7/09/20260.600.650.560.5911,711,7100.59
7/08/20260.690.690.600.604,630,3140.60
7/07/20260.640.700.630.702,038,8480.70
7/06/20260.650.680.630.641,508,9970.64
7/02/20260.590.680.590.652,613,9840.65
7/01/20260.570.630.560.614,329,8310.61
6/30/20260.570.620.550.552,661,2730.55
6/29/20260.580.590.560.583,524,7610.58
6/26/20260.560.620.560.5814,816,4420.58
6/25/20260.560.610.550.562,048,0270.56
6/24/20260.670.670.570.583,758,0660.58
6/23/20260.600.700.590.653,187,9590.65
6/22/20260.630.700.610.633,962,4290.63
6/18/20260.620.640.590.633,143,7160.63
6/17/20260.670.670.580.607,451,3550.60
6/16/20260.710.710.630.656,079,3390.65
6/15/20261.281.300.630.6820,419,0930.68
6/12/20261.431.511.391.39498,8211.39
6/11/20261.461.481.411.42556,3391.42
6/10/20261.501.591.441.45508,5231.45
6/09/20261.681.731.501.52846,5701.52
6/08/20261.741.771.661.71629,1341.71
6/05/20262.002.061.731.75821,6681.75
6/04/20262.052.232.012.03589,8712.03
6/03/20262.442.452.042.05906,7262.05
6/02/20262.772.802.422.42539,4202.42
6/01/20262.852.912.782.79651,3392.79
5/29/20260.002.872.732.85552,1012.85
5/28/20262.982.982.802.83616,6802.83
5/27/20262.643.122.642.981,126,8212.98
5/26/20262.612.652.522.63832,9192.63
5/22/20262.452.622.442.601,916,3622.60
5/21/20262.212.422.192.40986,4452.40
5/20/20262.182.252.152.23410,5132.23
5/19/20262.142.192.082.17407,9592.17
5/18/20262.202.232.102.15660,2252.15