Dark

CNTX
Context Therapeutics Inc. Common Stock
stock NASDAQ

At Close

Nov 17, 2025 3:59:30 PM EST

1.16USD-0.431%(-0.01)191,398

1.14Bid 1.16Ask 0.02Spread

Pre-market

Nov 17, 2025 8:51:30 AM EST

1.18USD+1.724%(+0.02)100

After-hours

Nov 14, 2025 4:44:30 PM EST

1.16USD-0.846%(-0.01)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-17	1.1500	1.160000	1.130000	1.1550	-0.431%	191,398	0.000%
2025-11-14	1.1200	1.185000	1.085000	1.1600	+0.870%	420,089	-0.431%
2025-11-13	1.1700	1.220000	1.070100	1.1500	-2.542%	117,836	+0.435%
2025-11-12	1.1900	1.200000	1.150000	1.1800	-0.840%	61,082	-2.119%
2025-11-11	1.2000	1.200000	1.150000	1.1900	-0.833%	84,350	-2.941%
2025-11-10	1.1600	1.220000	1.119000	1.2000	+7.143%	230,487	-3.750%
2025-11-07	1.0700	1.130000	1.040000	1.1200	+4.673%	198,861	+3.125%
2025-11-06	1.1100	1.140000	1.045000	1.0700	-5.310%	274,850	+7.944%
2025-11-05	1.1100	1.140000	1.060000	1.1300	+1.802%	349,005	+2.212%
2025-11-04	1.0700	1.150000	1.040000	1.1100	+2.778%	277,746	+4.054%
2025-11-03	1.1000	1.120000	1.050000	1.0800	-0.917%	120,295	+6.944%
2025-10-31	1.1300	1.150000	1.052000	1.0900	-3.540%	217,995	+5.963%
2025-10-30	1.1500	1.180000	1.130000	1.1300	-1.739%	162,873	+2.212%
2025-10-29	1.1800	1.180000	1.110000	1.1500	-1.709%	189,272	+0.435%
2025-10-28	1.2500	1.256000	1.160000	1.1700	-4.878%	520,002	-1.282%
2025-10-27	1.2500	1.340000	1.225000	1.2300	-2.381%	1,003,662	-6.098%
2025-10-24	1.3000	1.350000	1.240000	1.2600	-1.563%	110,842	-8.333%
2025-10-23	1.2000	1.290000	1.200000	1.2800	+5.785%	155,764	-9.766%
2025-10-22	1.2600	1.309200	1.190000	1.2100	-4.724%	211,487	-4.545%
2025-10-21	1.3600	1.370000	1.220000	1.2700	-7.299%	366,606	-9.055%
2025-10-20	1.5050	1.505000	1.330000	1.3700	-4.861%	1,483,943	-15.693%
2025-10-17	1.3000	1.450000	1.270000	1.4400	+14.286%	659,727	-19.792%
2025-10-16	1.3600	1.429700	1.230000	1.2600	-5.970%	904,047	-8.333%
2025-10-15	1.3800	1.439900	1.340000	1.3400	-2.899%	745,493	-13.806%
2025-10-14	1.4000	1.460000	1.350000	1.3800	-2.128%	429,355	-16.304%
2025-10-13	1.4400	1.515000	1.370200	1.4100	+0.714%	425,977	-18.085%
2025-10-10	1.4700	1.550000	1.350000	1.4000	0.000%	933,731	-17.500%
2025-10-09	1.1600	1.439900	1.160000	1.4000	+22.807%	749,620	-17.500%
2025-10-08	1.1700	1.220000	1.140000	1.1400	+0.885%	237,497	+1.316%
2025-10-07	1.2300	1.282900	1.085000	1.1300	-6.612%	451,177	+2.212%
2025-10-06	1.1600	1.290000	1.080000	1.2100	+10.000%	870,491	-4.545%
2025-10-03	1.0200	1.160000	0.976700	1.1000	+10.033%	469,619	+5.000%
2025-10-02	0.9899	1.020000	0.989900	0.9997	+3.072%	367,050	+15.535%
2025-10-01	0.9600	0.980000	0.950000	0.9699	+0.114%	119,894	+19.084%
2025-09-30	0.9797	0.990900	0.950000	0.9688	0.000%	112,338	+19.220%
2025-09-29	0.9500	0.970000	0.929000	0.9688	+6.462%	199,825	+19.220%
2025-09-26	0.9000	0.950000	0.890000	0.9100	+0.764%	102,079	+26.923%
2025-09-25	0.9537	0.953700	0.850000	0.9031	-5.306%	206,460	+27.893%
2025-09-24	0.9453	0.970000	0.901600	0.9537	-1.802%	88,888	+21.107%
2025-09-23	0.9737	0.995012	0.933000	0.9712	-2.057%	183,494	+18.925%
2025-09-22	0.9899	1.010000	0.970600	0.9916	+2.417%	265,638	+16.478%
2025-09-19	1.0700	1.070000	0.962800	0.9682	-3.180%	625,103	+19.294%
2025-09-18	0.8801	1.010000	0.870500	1.0000	+14.286%	643,081	+15.500%
2025-09-17	0.8600	0.875000	0.848000	0.8750	+3.208%	158,369	+32.000%
2025-09-16	0.8599	0.860000	0.821700	0.8478	+4.435%	83,912	+36.235%
2025-09-15	0.8600	0.869500	0.810100	0.8118	-2.778%	66,515	+42.276%
2025-09-12	0.8500	0.859900	0.810000	0.8350	-0.120%	46,409	+38.323%
2025-09-11	0.8500	0.874400	0.835000	0.8360	-1.670%	95,378	+38.158%
2025-09-10	0.8500	0.884900	0.830000	0.8502	+0.556%	106,792	+35.850%
2025-09-09	0.8390	0.850000	0.820000	0.8455	+2.934%	46,756	+36.606%
2025-09-08	0.8150	0.850000	0.810100	0.8214	+0.122%	96,791	+40.614%
2025-09-05	0.8200	0.840000	0.810000	0.8204	-0.930%	63,106	+40.785%
2025-09-04	0.8300	0.849900	0.820000	0.8281	-1.756%	42,167	+39.476%
2025-09-03	0.8474	0.879000	0.824900	0.8429	-0.812%	71,429	+37.027%
2025-09-02	0.8500	0.880000	0.810000	0.8498	+1.167%	102,228	+35.914%
2025-08-29	0.8900	0.890000	0.840000	0.8400	-1.432%	82,615	+37.500%
2025-08-28	0.8970	0.897400	0.850000	0.8522	-0.907%	90,918	+35.532%
2025-08-27	0.9050	0.905000	0.859600	0.8600	+0.058%	58,385	+34.302%
2025-08-26	0.8729	0.909000	0.850000	0.8595	-1.535%	135,524	+34.380%
2025-08-25	0.9000	0.910000	0.850000	0.8729	-2.251%	136,699	+32.318%
2025-08-22	0.9100	0.910000	0.858703	0.8930	+1.477%	86,890	+29.339%
2025-08-21	0.8900	0.900900	0.845101	0.8800	-2.741%	70,557	+31.250%
2025-08-20	0.9190	0.920000	0.860000	0.9048	+3.583%	172,696	+27.653%
2025-08-19	0.9100	0.920000	0.860000	0.8735	+0.138%	778,660	+32.227%
2025-08-18	0.7864	0.940000	0.786400	0.8723	+10.937%	564,711	+32.409%
2025-08-15	0.7690	0.799500	0.750500	0.7863	+6.791%	178,296	+46.890%
2025-08-14	0.7100	0.739900	0.700000	0.7363	+5.186%	94,960	+56.865%
2025-08-13	0.6837	0.709899	0.677000	0.7000	+2.941%	248,065	+65.000%
2025-08-12	0.7000	0.705000	0.677200	0.6800	+0.413%	77,918	+69.853%
2025-08-11	0.7300	0.730000	0.675500	0.6772	-5.918%	95,175	+70.555%
2025-08-08	0.6900	0.719800	0.679800	0.7198	+2.976%	116,146	+60.461%
2025-08-07	0.7046	0.720000	0.681500	0.6990	0.000%	84,163	+65.236%
2025-08-06	0.7000	0.720000	0.690000	0.6990	-0.143%	47,393	+65.236%
2025-08-05	0.7000	0.714900	0.680100	0.7000	+2.941%	104,124	+65.000%
2025-08-04	0.7280	0.728000	0.675200	0.6800	-4.225%	184,951	+69.853%
2025-08-01	0.7081	0.766700	0.700000	0.7100	-2.740%	120,590	+62.676%
2025-07-31	0.8300	0.839800	0.720000	0.7300	-9.787%	251,785	+58.219%
2025-07-30	0.8188	0.829300	0.800000	0.8092	-2.506%	90,007	+42.734%
2025-07-29	0.8595	0.875000	0.818800	0.8300	-2.353%	144,916	+39.157%
2025-07-28	0.8500	0.870000	0.841200	0.8500	+1.070%	149,981	+35.882%
2025-07-25	0.8500	0.869600	0.825400	0.8410	+0.024%	54,755	+37.337%
2025-07-24	0.8300	0.870000	0.825000	0.8408	+1.301%	200,721	+37.369%
2025-07-23	0.8437	0.852000	0.820100	0.8300	+0.338%	108,321	+39.157%
2025-07-22	0.8800	0.880000	0.827200	0.8272	-4.777%	203,708	+39.628%
2025-07-21	0.9300	0.940000	0.800000	0.8687	-2.393%	356,545	+32.957%
2025-07-18	0.9700	1.000000	0.850000	0.8900	-2.402%	387,844	+29.775%
2025-07-17	0.8315	0.950000	0.831500	0.9119	+10.507%	324,647	+26.659%
2025-07-16	0.7652	0.849900	0.760000	0.8252	+12.226%	349,474	+39.966%
2025-07-15	0.7330	0.809600	0.700000	0.7353	+0.423%	262,699	+57.079%
2025-07-14	0.6900	0.750000	0.670100	0.7322	+9.267%	515,191	+57.744%
2025-07-11	0.6710	0.689800	0.666000	0.6701	0.000%	57,073	+72.362%
2025-07-10	0.6586	0.680000	0.640000	0.6701	+6.028%	170,309	+72.362%
2025-07-09	0.6500	0.670000	0.630000	0.6320	-1.711%	113,076	+82.753%
2025-07-08	0.6735	0.673500	0.618600	0.6430	-0.603%	113,279	+79.627%
2025-07-07	0.6600	0.669900	0.640400	0.6469	+1.047%	70,619	+78.544%
2025-07-03	0.6400	0.659900	0.620000	0.6402	+1.330%	117,172	+80.412%
2025-07-02	0.6290	0.659400	0.622000	0.6318	+0.685%	96,003	+82.811%
2025-07-01	0.6655	0.677600	0.625000	0.6275	-4.228%	190,168	+84.064%
2025-06-30	0.6500	0.700000	0.621000	0.6552	-0.757%	161,470	+76.282%
2025-06-27	0.6520	0.660200	0.630500	0.6602	+1.366%	87,366	+74.947%
2025-06-26	0.6400	0.654800	0.616000	0.6513	-0.535%	134,517	+77.338%
2025-06-25	0.5999	0.656600	0.576000	0.6548	+13.720%	168,165	+76.390%
2025-06-24	0.5600	0.610000	0.560000	0.5758	+2.201%	191,520	+100.590%
2025-06-23	0.5830	0.599000	0.560200	0.5634	-1.607%	242,327	+105.005%
2025-06-20	0.5900	0.618900	0.571600	0.5726	+1.579%	151,262	+101.711%
2025-06-18	0.6000	0.627000	0.560000	0.5637	-2.339%	172,254	+104.896%
2025-06-17	0.5950	0.600000	0.572000	0.5772	-5.299%	188,116	+100.104%
2025-06-16	0.6200	0.629900	0.608000	0.6095	-3.162%	186,589	+89.500%
2025-06-13	0.6287	0.640000	0.611278	0.6294	-3.555%	171,138	+83.508%
2025-06-12	0.6580	0.658000	0.620000	0.6526	+5.207%	272,811	+76.984%
2025-06-11	0.7200	0.720000	0.600000	0.6203	-7.210%	1,498,414	+86.200%
2025-06-10	0.8000	0.800000	0.650000	0.6685	-4.894%	438,161	+72.775%
2025-06-09	0.8387	0.838700	0.662000	0.7029	+5.842%	1,111,218	+64.319%
2025-06-06	0.5600	0.698300	0.550100	0.6641	+20.395%	400,378	+73.920%
2025-06-05	0.5800	0.599600	0.543900	0.5516	-4.120%	291,219	+109.391%
2025-06-04	0.5784	0.597800	0.521500	0.5753	-1.151%	101,392	+100.765%
2025-06-03	0.6000	0.629900	0.533400	0.5820	-1.020%	404,634	+98.454%
2025-06-02	0.6000	0.629790	0.520000	0.5880	+1.889%	232,793	+96.429%
2025-05-30	0.6172	0.664200	0.490000	0.5771	-6.497%	1,039,173	+100.139%
2025-05-29	0.6500	0.710000	0.500000	0.6172	-3.983%	912,865	+87.135%
2025-05-28	0.6680	0.700000	0.640600	0.6428	-5.596%	63,791	+79.683%
2025-05-27	0.6712	0.707900	0.671000	0.6809	-1.732%	62,898	+69.628%
2025-05-23	0.7100	0.710000	0.662100	0.6929	-1.772%	79,369	+66.691%
2025-05-22	0.6900	0.719600	0.690000	0.7054	+2.084%	20,930	+63.737%
2025-05-21	0.6700	0.720000	0.670000	0.6910	+1.797%	45,434	+67.149%
2025-05-20	0.7100	0.730000	0.661200	0.6788	-3.894%	177,934	+70.153%
2025-05-19	0.7200	0.749800	0.700000	0.7063	-0.773%	75,530	+63.528%
2025-05-16	0.7700	0.792200	0.700101	0.7118	-5.093%	102,283	+62.265%
2025-05-15	0.7829	0.789900	0.724000	0.7500	-5.063%	66,449	+54.000%
2025-05-14	0.8248	0.847499	0.770100	0.7900	-3.659%	79,414	+46.203%
2025-05-13	0.8040	0.850000	0.773600	0.8200	+5.142%	143,109	+40.854%
2025-05-12	0.8200	0.830000	0.740000	0.7799	-0.141%	107,115	+48.096%
2025-05-09	0.7700	0.804400	0.750000	0.7810	+1.009%	42,375	+47.887%
2025-05-08	0.8490	0.849000	0.741900	0.7732	+0.026%	66,992	+49.379%
2025-05-07	0.8000	0.829900	0.739900	0.7730	-4.284%	62,817	+49.418%
2025-05-06	0.8300	0.850000	0.768700	0.8076	-3.708%	81,705	+43.016%
2025-05-05	0.8561	0.897900	0.835300	0.8387	-3.553%	32,120	+37.713%
2025-05-02	0.8900	0.890000	0.835100	0.8696	+0.823%	30,000	+32.820%
2025-05-01	0.8700	0.890490	0.820100	0.8625	-0.519%	77,184	+33.913%
2025-04-30	0.8814	0.881400	0.800000	0.8670	-1.533%	70,478	+33.218%
2025-04-29	0.9400	0.940100	0.870000	0.8805	-6.340%	53,227	+31.175%
2025-04-28	0.9300	0.990000	0.926200	0.9401	+0.011%	40,959	+22.859%
2025-04-25	0.9700	0.996400	0.920100	0.9400	-6.000%	56,388	+22.872%
2025-04-24	0.9900	1.015000	0.839900	1.0000	+5.966%	365,981	+15.500%
2025-04-23	0.9900	1.040000	0.925600	0.9437	+0.095%	235,439	+22.391%
2025-04-22	0.8600	0.959900	0.860000	0.9428	+13.046%	224,243	+22.507%
2025-04-21	0.8690	0.869000	0.788500	0.8340	-1.079%	95,047	+38.489%
2025-04-17	0.8600	0.860000	0.810000	0.8431	-2.543%	45,594	+36.994%
2025-04-16	0.8500	0.870000	0.798900	0.8651	+2.622%	81,066	+33.511%
2025-04-15	0.8700	0.875000	0.820100	0.8430	-1.380%	62,780	+37.011%
2025-04-14	0.7821	0.885000	0.760900	0.8548	+9.576%	87,072	+35.119%
2025-04-11	0.6800	0.780100	0.653000	0.7801	+14.839%	78,111	+48.058%
2025-04-10	0.6700	0.712500	0.670000	0.6793	+1.388%	94,248	+70.028%
2025-04-09	0.6680	0.689500	0.601000	0.6700	+0.149%	196,881	+72.388%
2025-04-08	0.6200	0.679800	0.580000	0.6690	+10.579%	364,171	+72.646%
2025-04-07	0.5650	0.618900	0.565000	0.6050	+0.985%	141,627	+90.909%
2025-04-04	0.7000	0.720000	0.585100	0.5991	-16.676%	478,832	+92.789%
2025-04-03	0.9016	0.947000	0.650100	0.7190	+5.580%	2,024,835	+60.640%
2025-04-02	0.5660	0.729900	0.559100	0.6810	+23.571%	440,430	+69.604%
2025-04-01	0.6100	0.650000	0.550000	0.5511	-9.951%	209,581	+109.581%
2025-03-31	0.6500	0.725000	0.600100	0.6120	-6.579%	194,197	+88.725%
2025-03-28	0.7203	0.745651	0.652900	0.6551	-11.052%	104,059	+76.309%
2025-03-27	0.7895	0.813100	0.736000	0.7365	-6.878%	101,125	+56.823%
2025-03-26	0.8300	0.879900	0.790000	0.7909	-8.566%	84,658	+46.036%
2025-03-25	0.8200	0.989900	0.785300	0.8650	+13.220%	217,133	+33.526%
2025-03-24	0.7718	0.840000	0.750000	0.7640	-1.011%	91,551	+51.178%
2025-03-21	0.7700	0.850000	0.750000	0.7718	+0.208%	60,567	+49.650%
2025-03-20	0.7710	0.852000	0.770200	0.7702	-5.981%	27,002	+49.961%
2025-03-19	0.8000	0.862200	0.800000	0.8192	+3.044%	46,219	+40.991%
2025-03-18	0.8690	0.869000	0.781360	0.7950	-5.526%	37,705	+45.283%
2025-03-17	0.7300	0.860000	0.728981	0.8415	+19.193%	77,266	+37.255%
2025-03-14	0.6700	0.718600	0.640000	0.7060	+8.017%	129,912	+63.598%
2025-03-13	0.7576	0.757600	0.650000	0.6536	-5.275%	41,687	+76.714%
2025-03-12	0.7200	0.720000	0.680000	0.6900	-2.680%	12,968	+67.391%
2025-03-11	0.7645	0.764500	0.680000	0.7090	-7.260%	130,929	+62.906%
2025-03-10	0.8000	0.816800	0.764500	0.7645	-4.604%	38,929	+51.079%
2025-03-07	0.8347	0.898100	0.801200	0.8014	-3.562%	53,241	+44.123%
2025-03-06	0.9000	0.900000	0.830100	0.8310	-1.306%	38,030	+38.989%
2025-03-05	0.8500	0.875000	0.840200	0.8420	+0.310%	32,837	+37.173%
2025-03-04	0.8100	0.870000	0.800000	0.8394	+1.672%	73,507	+37.598%
2025-03-03	0.8900	0.894950	0.821000	0.8256	-6.985%	60,997	+39.898%
2025-02-28	0.8100	0.887600	0.785001	0.8876	+9.567%	77,206	+30.126%
2025-02-27	0.8409	0.880000	0.810100	0.8101	-4.694%	56,763	+42.575%
2025-02-26	0.8097	0.858700	0.809700	0.8500	+4.359%	85,521	+35.882%
2025-02-25	0.8110	0.849000	0.780000	0.8145	-2.033%	135,472	+41.805%
2025-02-24	0.8230	0.831400	0.791800	0.8314	+2.138%	81,175	+38.922%
2025-02-21	0.8490	0.849000	0.782800	0.8140	+3.038%	90,026	+41.892%
2025-02-20	0.8500	0.858900	0.770000	0.7900	-5.952%	519,154	+46.203%
2025-02-19	0.8300	0.869800	0.817300	0.8400	+1.205%	95,359	+37.500%
2025-02-18	0.8400	0.872000	0.830000	0.8300	+1.022%	96,014	+39.157%
2025-02-14	0.7900	0.833800	0.790000	0.8216	+1.935%	41,728	+40.579%
2025-02-13	0.7983	0.834700	0.770000	0.8060	+0.750%	171,257	+43.300%
2025-02-12	0.7826	0.836000	0.770000	0.8000	+2.223%	138,514	+44.375%
2025-02-11	0.8300	0.899800	0.780000	0.7826	-6.511%	251,638	+47.585%
2025-02-10	0.8732	0.898900	0.820000	0.8371	-4.134%	140,164	+37.976%
2025-02-07	0.9100	0.938500	0.850900	0.8732	-2.566%	86,126	+32.272%
2025-02-06	0.9815	0.981500	0.877000	0.8962	-6.314%	106,702	+28.877%
2025-02-05	0.8761	0.977799	0.871000	0.9566	+8.828%	101,645	+20.740%
2025-02-04	0.8700	0.935000	0.860100	0.8790	+0.803%	90,625	+31.399%
2025-02-03	0.9133	0.945990	0.870000	0.8720	-4.522%	40,948	+32.454%
2025-01-31	0.9700	0.978200	0.854700	0.9133	-4.496%	91,976	+26.464%
2025-01-30	0.8204	0.974500	0.820400	0.9563	+16.565%	178,533	+20.778%
2025-01-29	0.8500	0.850100	0.793600	0.8204	-3.482%	367,097	+40.785%
2025-01-28	0.9200	0.920000	0.850000	0.8500	-6.614%	322,763	+35.882%
2025-01-27	0.8980	0.948900	0.898000	0.9102	+0.909%	36,318	+26.895%
2025-01-24	0.9058	0.950000	0.900000	0.9020	-0.705%	59,624	+28.049%
2025-01-23	0.9500	0.999800	0.899850	0.9084	-3.135%	148,356	+27.147%
2025-01-22	0.9600	1.010000	0.900000	0.9378	-3.736%	111,782	+23.161%
2025-01-21	1.0000	1.020000	0.950000	0.9742	-3.545%	166,021	+18.559%
2025-01-17	0.9800	1.050000	0.930000	1.0100	+3.230%	259,944	+14.356%
2025-01-16	1.0000	1.029900	0.920000	0.9784	-0.173%	221,466	+18.050%
2025-01-15	1.0300	1.050000	0.980000	0.9801	-1.010%	689,638	+17.845%
2025-01-14	1.0600	1.130000	0.980000	0.9901	-3.874%	487,419	+16.655%
2025-01-13	1.0500	1.070000	1.010000	1.0300	-4.630%	366,816	+12.136%
2025-01-10	1.2100	1.290000	1.060000	1.0800	-10.744%	274,998	+6.944%
2025-01-08	1.1800	1.250000	1.080000	1.2100	+11.009%	795,829	-4.545%
2025-01-07	1.1800	1.200000	1.080000	1.0900	-6.838%	142,978	+5.963%
2025-01-06	1.2900	1.299500	1.130000	1.1700	-6.400%	122,728	-1.282%
2025-01-03	1.3000	1.300000	1.180000	1.2500	+5.042%	167,817	-7.600%
2025-01-02	1.0800	1.370000	1.070000	1.1900	+13.333%	499,483	-2.941%
2024-12-31	1.0500	1.060000	0.984000	1.0500	-0.943%	1,444,365	+10.000%
2024-12-30	1.1000	1.100000	1.030000	1.0600	-3.636%	363,956	+8.962%
2024-12-27	1.1500	1.150000	1.060000	1.1000	-3.509%	157,497	+5.000%
2024-12-26	1.1200	1.250000	1.080000	1.1400	-0.870%	286,691	+1.316%
2024-12-24	1.0100	1.200000	0.970000	1.1500	+17.347%	312,977	+0.435%
2024-12-23	1.0600	1.140000	0.941100	0.9800	-3.922%	15,263,574	+17.857%
2024-12-20	1.0600	1.113600	0.960600	1.0200	-6.422%	330,415	+13.235%
2024-12-19	1.2300	1.230000	1.080000	1.0900	-10.656%	264,195	+5.963%
2024-12-18	1.3200	1.330000	1.180000	1.2200	-5.426%	164,067	-5.328%
2024-12-17	1.3500	1.390000	1.171000	1.2900	-5.147%	342,629	-10.465%
2024-12-16	1.3900	1.390000	1.270000	1.3600	-2.158%	361,681	-15.074%
2024-12-13	1.4500	1.470000	1.370000	1.3900	-3.472%	239,432	-16.906%
2024-12-12	1.5000	1.520000	1.400000	1.4400	-4.000%	352,529	-19.792%
2024-12-11	1.5600	1.610000	1.490000	1.5000	-3.846%	230,239	-23.000%
2024-12-10	1.5000	1.560000	1.480000	1.5600	+4.000%	180,542	-25.962%
2024-12-09	1.5000	1.530000	1.480000	1.5000	0.000%	158,162	-23.000%
2024-12-06	1.5000	1.530000	1.430000	1.5000	0.000%	188,295	-23.000%
2024-12-05	1.5200	1.520400	1.475000	1.5000	-0.662%	166,157	-23.000%
2024-12-04	1.5100	1.570000	1.475000	1.5100	0.000%	48,747	-23.510%
2024-12-03	1.5200	1.560000	1.485000	1.5100	-3.205%	157,467	-23.510%
2024-12-02	1.5000	1.650000	1.475000	1.5600	+2.632%	90,610	-25.962%
2024-11-29	1.5100	1.550000	1.500000	1.5200	+1.333%	43,786	-24.013%
2024-11-27	1.4700	1.550000	1.470000	1.5000	+2.041%	70,644	-23.000%
2024-11-26	1.4500	1.530000	1.420000	1.4700	+0.685%	161,403	-21.429%
2024-11-25	1.3900	1.550000	1.385000	1.4600	+5.036%	331,550	-20.890%
2024-11-22	1.3500	1.430000	1.270000	1.3900	-7.333%	793,082	-16.906%
2024-11-21	1.5300	1.584900	1.320100	1.5000	-7.975%	590,207	-23.000%
2024-11-20	1.6500	1.669900	1.510000	1.6300	-1.212%	129,005	-29.141%
2024-11-19	1.6100	1.740000	1.610000	1.6500	-1.786%	151,175	-30.000%
2024-11-18	1.8400	1.840100	1.560000	1.6800	-8.696%	311,441	-31.250%
2024-11-15	1.8400	1.890000	1.781300	1.8400	-3.158%	133,352	-37.228%
2024-11-14	1.9700	1.970000	1.840000	1.9000	-3.553%	142,779	-39.211%
2024-11-13	2.0700	2.100000	1.955000	1.9700	-3.902%	80,553	-41.371%
2024-11-12	2.0300	2.100000	1.940000	2.0500	+0.490%	217,134	-43.659%
2024-11-11	1.9500	2.070000	1.930000	2.0400	+4.615%	129,128	-43.382%
2024-11-08	2.0600	2.086800	1.900000	1.9500	-6.699%	339,093	-40.769%
2024-11-07	2.2500	2.250000	2.070000	2.0900	-5.856%	116,458	-44.737%
2024-11-06	2.3200	2.320000	2.170100	2.2200	+0.452%	98,943	-47.973%
2024-11-05	2.2300	2.259000	2.140000	2.2100	-0.897%	99,991	-47.738%
2024-11-04	2.2900	2.325700	2.200000	2.2300	-1.762%	84,028	-48.206%
2024-11-01	2.2300	2.300000	2.195000	2.2700	+4.128%	126,647	-49.119%
2024-10-31	2.1900	2.260000	2.125000	2.1800	+0.461%	92,422	-47.018%
2024-10-30	2.2700	2.280000	2.125000	2.1700	-3.125%	170,637	-46.774%
2024-10-29	2.3300	2.379800	2.220000	2.2400	-2.609%	257,942	-48.438%
2024-10-28	2.4000	2.400000	2.250000	2.3000	-1.709%	400,176	-49.783%
2024-10-25	2.3800	2.380000	2.260000	2.3400	-0.426%	266,038	-50.641%
2024-10-24	2.2800	2.460000	2.220000	2.3500	+5.381%	854,534	-50.851%
2024-10-23	2.4900	2.589900	2.175000	2.2300	+11.500%	2,417,867	-48.206%
2024-10-22	2.0300	2.150000	1.990000	2.0000	-2.913%	288,859	-42.250%
2024-10-21	2.0600	2.080000	2.030000	2.0600	+0.980%	49,277	-43.932%
2024-10-18	2.0100	2.060000	1.970000	2.0400	+1.493%	36,499	-43.382%
2024-10-17	2.0150	2.088500	1.980000	2.0100	-1.951%	83,776	-42.537%
2024-10-16	2.0000	2.075000	1.989800	2.0500	+5.128%	86,041	-43.659%
2024-10-15	2.0000	2.090000	1.940000	1.9500	-2.010%	156,614	-40.769%
2024-10-14	1.9700	2.055000	1.960100	1.9900	+1.531%	83,045	-41.960%
2024-10-11	1.6700	1.990000	1.670000	1.9600	+14.620%	83,419	-41.071%
2024-10-10	1.8500	1.850000	1.650000	1.7100	-7.065%	168,992	-32.456%
2024-10-09	1.8900	1.890000	1.800000	1.8400	-1.075%	17,249	-37.228%
2024-10-08	1.8200	1.900000	1.820000	1.8600	+1.639%	32,911	-37.903%
2024-10-07	1.9100	1.910000	1.770000	1.8300	-4.687%	54,864	-36.885%
2024-10-04	1.9800	2.010000	1.885000	1.9200	-3.030%	1,191,286	-39.844%
2024-10-03	1.9000	2.030000	1.880100	1.9800	+4.762%	544,162	-41.667%
2024-10-02	1.8100	1.960000	1.810000	1.8900	+1.613%	80,493	-38.889%
2024-10-01	1.9719	2.040000	1.820000	1.8600	-5.102%	565,023	-37.903%
2024-09-30	1.8500	2.010000	1.850000	1.9600	+5.376%	144,099	-41.071%
2024-09-27	1.8700	1.895300	1.730000	1.8600	+0.541%	2,651,043	-37.903%
2024-09-26	1.9400	2.000000	1.845000	1.8500	-4.145%	149,037	-37.568%
2024-09-25	1.9700	2.055000	1.895000	1.9300	-1.531%	66,286	-40.155%
2024-09-24	2.1100	2.192500	1.930000	1.9600	-5.769%	160,415	-41.071%
2024-09-23	2.2500	2.358700	2.060000	2.0800	-7.965%	261,017	-44.471%
2024-09-20	2.3900	2.500000	2.230000	2.2600	+1.345%	1,225,198	-48.894%
2024-09-19	1.9600	2.230000	1.960000	2.2300	+13.776%	48,534	-48.206%
2024-09-18	2.1000	2.115000	1.940000	1.9600	-5.769%	100,541	-41.071%
2024-09-17	2.0500	2.100000	2.040000	2.0800	0.000%	29,331	-44.471%
2024-09-16	2.0400	2.140000	2.030000	2.0800	-0.478%	62,073	-44.471%
2024-09-13	2.2110	2.230000	2.031100	2.0900	-2.791%	69,445	-44.737%
2024-09-12	2.1100	2.250000	2.110000	2.1500	+0.467%	133,702	-46.279%
2024-09-11	2.1400	2.180000	2.050000	2.1400	+0.469%	49,589	-46.028%
2024-09-10	2.1200	2.190000	2.090000	2.1300	-0.467%	85,488	-45.775%
2024-09-09	2.3100	2.310000	2.100000	2.1400	-7.759%	133,897	-46.028%
2024-09-06	2.3000	2.380000	2.208000	2.3200	+1.754%	96,310	-50.216%
2024-09-05	2.4000	2.440000	2.280000	2.2800	-6.173%	88,472	-49.342%
2024-09-04	2.4500	2.550000	2.340000	2.4300	-0.816%	71,805	-52.469%
2024-09-03	2.4700	2.500000	2.420100	2.4500	-0.407%	19,469	-52.857%
2024-08-30	2.4700	2.490000	2.430000	2.4600	+0.408%	27,021	-53.049%
2024-08-29	2.4700	2.520000	2.410000	2.4500	-0.407%	68,871	-52.857%
2024-08-28	2.4500	2.530000	2.450000	2.4600	-1.600%	90,501	-53.049%
2024-08-27	2.5800	2.620000	2.450000	2.5000	0.000%	70,230	-53.800%
2024-08-26	2.4700	2.530000	2.410000	2.5000	+0.806%	107,421	-53.800%
2024-08-23	2.5100	2.545000	2.410000	2.4800	-0.800%	116,936	-53.427%
2024-08-22	2.4700	2.560000	2.470000	2.5000	-0.398%	33,809	-53.800%
2024-08-21	2.5600	2.565000	2.470000	2.5100	+0.400%	145,119	-53.984%
2024-08-20	2.5300	2.540000	2.470000	2.5000	-1.186%	45,773	-53.800%
2024-08-19	2.6200	2.633200	2.500000	2.5300	-3.065%	97,375	-54.348%
2024-08-16	2.6700	2.700000	2.530000	2.6100	-1.880%	88,749	-55.747%
2024-08-15	2.6600	2.700000	2.572000	2.6600	+2.308%	95,724	-56.579%
2024-08-14	2.3500	2.750000	2.350000	2.6000	+8.787%	145,809	-55.577%
2024-08-13	2.3900	2.470000	2.365000	2.3900	0.000%	38,985	-51.674%
2024-08-12	2.2400	2.430000	2.240000	2.3900	+4.367%	47,546	-51.674%
2024-08-09	2.4900	2.499200	2.230000	2.2900	-4.583%	76,395	-49.563%
2024-08-08	2.3700	2.440000	2.350000	2.4000	+2.564%	58,520	-51.875%
2024-08-07	2.3500	2.400000	2.270100	2.3400	+1.299%	95,481	-50.641%
2024-08-06	2.1900	2.327000	2.190000	2.3100	+4.054%	40,147	-50.000%
2024-08-05	2.1400	2.220000	2.010000	2.2200	-3.057%	91,702	-47.973%
2024-08-02	2.2100	2.390000	2.170000	2.2900	+2.691%	79,255	-49.563%
2024-08-01	2.1500	2.230000	2.110000	2.2300	+3.241%	262,866	-48.206%
2024-07-31	2.1600	2.200000	2.120000	2.1600	+1.408%	34,623	-46.528%
2024-07-30	2.2900	2.290000	2.120000	2.1300	-6.987%	70,862	-45.775%
2024-07-29	2.4700	2.490000	2.290000	2.2900	-8.400%	78,883	-49.563%
2024-07-26	2.4800	2.540000	2.440000	2.5000	+2.459%	98,556	-53.800%
2024-07-25	2.2900	2.460000	2.220100	2.4400	+8.929%	136,926	-52.664%
2024-07-24	2.2300	2.285000	2.215000	2.2400	+0.901%	45,047	-48.438%
2024-07-23	2.2156	2.280000	2.200000	2.2200	0.000%	81,517	-47.973%
2024-07-22	2.0925	2.220000	2.092500	2.2200	+4.717%	73,926	-47.973%
2024-07-19	2.1300	2.160000	2.060000	2.1200	-0.935%	68,373	-45.519%
2024-07-18	2.0500	2.160000	2.030000	2.1400	+4.902%	118,377	-46.028%
2024-07-17	2.2000	2.200000	2.000000	2.0400	-6.849%	92,777	-43.382%
2024-07-16	2.2100	2.240000	2.160000	2.1900	-0.455%	84,604	-47.260%
2024-07-15	2.0200	2.200000	2.000000	2.2000	+8.911%	77,646	-47.500%
2024-07-12	2.0200	2.040000	1.995000	2.0200	0.000%	128,880	-42.822%
2024-07-11	2.0200	2.070000	1.970000	2.0200	+1.000%	170,813	-42.822%
2024-07-10	2.0500	2.050000	1.960000	2.0000	+3.093%	189,812	-42.250%
2024-07-09	1.8800	1.950000	1.821600	1.9400	+5.435%	109,852	-40.464%
2024-07-08	1.8000	1.890000	1.750000	1.8400	+1.099%	43,978	-37.228%
2024-07-05	1.8100	1.830000	1.730100	1.8200	+1.676%	51,385	-36.538%
2024-07-03	1.8400	1.840000	1.760000	1.7900	-2.717%	38,425	-35.475%
2024-07-02	1.8800	1.880000	1.765400	1.8400	+1.657%	115,511	-37.228%
2024-07-01	1.9800	2.020000	1.810000	1.8100	-9.726%	108,319	-36.188%
2024-06-28	2.0300	2.050000	1.945000	2.0050	-0.249%	135,930	-42.394%
2024-06-27	1.9900	2.010000	1.910000	2.0100	+1.515%	212,704	-42.537%
2024-06-26	2.0900	2.120000	1.980000	1.9800	-9.589%	482,525	-41.667%
2024-06-25	2.1800	2.220000	2.070000	2.1900	+0.459%	987,275	-47.260%
2024-06-24	2.0500	2.200000	2.040000	2.1800	+0.926%	1,170,636	-47.018%
2024-06-21	2.1700	2.230000	1.950000	2.1600	-0.461%	3,288,880	-46.528%
2024-06-20	2.0300	2.170000	1.870000	2.1700	+7.426%	1,179,461	-46.774%
2024-06-18	1.9200	2.029300	1.830100	2.0200	+4.124%	692,551	-42.822%
2024-06-17	1.9700	2.020000	1.920000	1.9400	-1.020%	104,531	-40.464%
2024-06-14	1.8655	2.010000	1.865500	1.9600	-0.508%	135,247	-41.071%
2024-06-13	2.0000	2.050000	1.860000	1.9700	-1.500%	177,671	-41.371%
2024-06-12	2.1200	2.130000	1.970000	2.0000	-2.439%	233,171	-42.250%
2024-06-11	1.9400	2.240000	1.911000	2.0500	+6.218%	421,486	-43.659%
2024-06-10	1.7200	2.050000	1.640000	1.9300	+12.865%	419,243	-40.155%
2024-06-07	1.7400	1.760000	1.702900	1.7100	-2.286%	66,589	-32.456%
2024-06-06	1.7600	1.770000	1.700000	1.7500	-1.685%	46,127	-34.000%
2024-06-05	1.7600	1.820000	1.700000	1.7800	-1.657%	164,948	-35.112%
2024-06-04	2.0000	2.020000	1.352000	1.8100	-11.275%	452,413	-36.188%
2024-06-03	2.0000	2.060000	1.970000	2.0400	+3.030%	103,343	-43.382%
2024-05-31	2.0200	2.030000	1.940000	1.9800	-1.000%	110,043	-41.667%
2024-05-30	2.0000	2.032500	1.980000	2.0000	0.000%	67,837	-42.250%
2024-05-29	2.0400	2.086800	1.990000	2.0000	-1.961%	58,724	-42.250%

.dark-mode .WlMpkK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WlMpkK{ color: #333333; background-color: white; border: 2px solid #333333; }CNTXContext Therapeutics Inc. Common Stockstock NASDAQ

CNTX
Context Therapeutics Inc. Common Stock
stock NASDAQ