Context Therapeutics Inc. - Common Stock (CNTX)
1.6100
+0.0100 (0.63%)
NASDAQ · Last Trade: Jan 10th, 2:06 AM EST
Historical Prices For Context Therapeutics Inc. - Common Stock (CNTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 1.61 | 1.70 | 1.55 | 1.61 | 762,198 | 1.61 |
| 1/08/2026 | 1.70 | 1.72 | 1.57 | 1.60 | 1,882,137 | 1.60 |
| 1/07/2026 | 1.65 | 1.79 | 1.64 | 1.66 | 1,749,217 | 1.66 |
| 1/06/2026 | 1.64 | 1.77 | 1.57 | 1.65 | 3,002,191 | 1.65 |
| 1/05/2026 | 1.78 | 2.00 | 1.53 | 1.55 | 10,786,939 | 1.55 |
| 1/02/2026 | 1.43 | 1.61 | 1.40 | 1.55 | 1,011,894 | 1.55 |
| 12/31/2025 | 1.30 | 1.48 | 1.26 | 1.47 | 845,419 | 1.47 |
| 12/30/2025 | 1.20 | 1.32 | 1.17 | 1.30 | 649,475 | 1.30 |
| 12/29/2025 | 1.11 | 1.23 | 1.09 | 1.21 | 502,493 | 1.21 |
| 12/26/2025 | 1.16 | 1.16 | 1.11 | 1.13 | 109,314 | 1.13 |
| 12/24/2025 | 1.10 | 1.16 | 1.10 | 1.15 | 115,424 | 1.15 |
| 12/23/2025 | 1.22 | 1.27 | 1.07 | 1.11 | 784,071 | 1.11 |
| 12/22/2025 | 1.32 | 1.34 | 1.19 | 1.20 | 593,568 | 1.20 |
| 12/19/2025 | 1.16 | 1.30 | 1.16 | 1.27 | 901,285 | 1.27 |
| 12/18/2025 | 1.12 | 1.28 | 1.11 | 1.15 | 2,393,345 | 1.15 |
| 12/17/2025 | 1.11 | 1.13 | 1.06 | 1.12 | 436,621 | 1.12 |
| 12/16/2025 | 1.13 | 1.16 | 1.09 | 1.10 | 495,436 | 1.10 |
| 12/15/2025 | 1.05 | 1.16 | 1.04 | 1.13 | 1,536,877 | 1.13 |
| 12/12/2025 | 1.04 | 1.06 | 1.02 | 1.04 | 546,635 | 1.04 |
| 12/11/2025 | 1.04 | 1.06 | 1.02 | 1.04 | 534,541 | 1.04 |
| 12/10/2025 | 1.03 | 1.10 | 0.99 | 1.07 | 857,354 | 1.07 |
| 12/09/2025 | 1.04 | 1.07 | 1.00 | 1.04 | 502,399 | 1.04 |
| 12/08/2025 | 1.07 | 1.13 | 1.04 | 1.06 | 664,620 | 1.06 |
| 12/05/2025 | 1.04 | 1.07 | 1.03 | 1.05 | 163,072 | 1.05 |
| 12/04/2025 | 1.09 | 1.10 | 1.00 | 1.03 | 1,567,528 | 1.03 |
| 12/03/2025 | 1.06 | 1.10 | 1.02 | 1.09 | 421,563 | 1.09 |
| 12/02/2025 | 1.10 | 1.12 | 1.04 | 1.06 | 755,965 | 1.06 |
| 12/01/2025 | 1.13 | 1.16 | 1.07 | 1.07 | 142,404 | 1.07 |
| 11/28/2025 | 1.17 | 1.18 | 1.12 | 1.12 | 94,599 | 1.12 |
| 11/26/2025 | 1.12 | 1.17 | 1.08 | 1.13 | 932,145 | 1.13 |
| 11/25/2025 | 1.14 | 1.16 | 1.07 | 1.12 | 377,923 | 1.12 |
| 11/24/2025 | 1.09 | 1.16 | 1.03 | 1.15 | 354,281 | 1.15 |
| 11/21/2025 | 1.14 | 1.14 | 1.00 | 1.09 | 716,534 | 1.09 |
| 11/20/2025 | 1.19 | 1.25 | 1.10 | 1.14 | 544,651 | 1.14 |
| 11/19/2025 | 1.11 | 1.20 | 1.05 | 1.17 | 214,235 | 1.17 |
| 11/18/2025 | 1.14 | 1.16 | 1.08 | 1.08 | 145,900 | 1.08 |
| 11/17/2025 | 1.17 | 1.19 | 1.13 | 1.15 | 191,528 | 1.15 |
| 11/14/2025 | 1.12 | 1.19 | 1.08 | 1.16 | 420,089 | 1.16 |
| 11/13/2025 | 1.17 | 1.22 | 1.07 | 1.15 | 117,730 | 1.15 |
| 11/12/2025 | 1.19 | 1.20 | 1.15 | 1.18 | 61,036 | 1.18 |
| 11/11/2025 | 1.20 | 1.20 | 1.15 | 1.19 | 84,248 | 1.19 |
| 11/10/2025 | 1.16 | 1.22 | 1.12 | 1.20 | 230,138 | 1.20 |
| 11/07/2025 | 1.07 | 1.13 | 1.04 | 1.12 | 198,861 | 1.12 |
| 11/06/2025 | 1.11 | 1.14 | 1.04 | 1.07 | 274,254 | 1.07 |
| 11/05/2025 | 1.11 | 1.14 | 1.06 | 1.13 | 348,243 | 1.13 |
| 11/04/2025 | 1.07 | 1.15 | 1.04 | 1.11 | 274,898 | 1.11 |
| 11/03/2025 | 1.10 | 1.12 | 1.05 | 1.08 | 120,239 | 1.08 |
| 10/31/2025 | 1.13 | 1.15 | 1.05 | 1.09 | 217,995 | 1.09 |
| 10/30/2025 | 1.15 | 1.18 | 1.13 | 1.13 | 162,873 | 1.13 |
| 10/29/2025 | 1.18 | 1.18 | 1.11 | 1.15 | 189,271 | 1.15 |
| 10/28/2025 | 1.25 | 1.26 | 1.16 | 1.17 | 520,002 | 1.17 |
| 10/27/2025 | 1.25 | 1.34 | 1.23 | 1.23 | 1,003,585 | 1.23 |
| 10/24/2025 | 1.30 | 1.35 | 1.24 | 1.26 | 110,842 | 1.26 |
| 10/23/2025 | 1.20 | 1.29 | 1.20 | 1.28 | 155,764 | 1.28 |
| 10/22/2025 | 1.26 | 1.31 | 1.19 | 1.21 | 211,487 | 1.21 |
| 10/21/2025 | 1.36 | 1.37 | 1.22 | 1.27 | 366,586 | 1.27 |
| 10/20/2025 | 1.50 | 1.50 | 1.33 | 1.37 | 1,483,917 | 1.37 |
| 10/17/2025 | 1.30 | 1.45 | 1.27 | 1.44 | 659,727 | 1.44 |
| 10/16/2025 | 1.36 | 1.43 | 1.23 | 1.26 | 904,046 | 1.26 |
| 10/15/2025 | 1.38 | 1.44 | 1.34 | 1.34 | 745,438 | 1.34 |
| 10/14/2025 | 1.45 | 1.46 | 1.35 | 1.38 | 429,145 | 1.38 |
| 10/13/2025 | 1.44 | 1.51 | 1.37 | 1.41 | 425,977 | 1.41 |
| 10/10/2025 | 1.47 | 1.55 | 1.35 | 1.40 | 933,731 | 1.40 |