Context Therapeutics (CNTX) Historical Prices

Time Period

Events

Rows:

CNTX historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.20	0.20	0.19	0.19	0.19	-5.97%	1,012,585	0.67
Oct 29, 2026	0.21	0.22	0.20	0.20	0.20	-4.74%	1,317,108	0.87
Oct 28, 2026	0.23	0.24	0.21	0.21	0.21	-9.83%	1,527,440	1.01
Oct 27, 2026	0.23	0.24	0.22	0.23	0.23	-2.09%	1,811,190	1.21
Oct 26, 2026	0.24	0.25	0.23	0.24	0.24	+0.00%	581,083	0.39
Oct 23, 2026	0.23	0.24	0.22	0.24	0.24	+1.70%	1,484,887	0.98
Oct 22, 2026	0.23	0.24	0.22	0.24	0.24	+1.73%	1,587,054	1.04
Oct 21, 2026	0.25	0.25	0.22	0.23	0.23	-4.94%	1,167,125	0.76
Oct 20, 2026	0.24	0.25	0.23	0.24	0.24	+2.10%	732,856	0.47
Oct 19, 2026	0.24	0.27	0.23	0.24	0.24	-2.46%	842,371	0.54
Oct 16, 2026	0.26	0.27	0.22	0.24	0.24	+1.67%	2,235,658	1.45
Oct 15, 2026	0.25	0.27	0.24	0.24	0.24	-5.88%	1,338,682	0.87
Oct 14, 2026	0.27	0.27	0.25	0.26	0.26	-7.27%	962,642	0.63
Oct 13, 2026	0.30	0.31	0.27	0.28	0.28	-9.84%	1,254,266	0.82
Oct 12, 2026	0.29	0.31	0.29	0.31	0.31	+0.33%	503,389	0.33
Oct 09, 2026	0.30	0.31	0.30	0.30	0.30	+1.67%	588,717	0.38
Oct 08, 2026	0.31	0.32	0.30	0.30	0.30	-4.17%	917,664	0.57
Oct 07, 2026	0.32	0.32	0.31	0.31	0.31	-2.80%	464,167	0.28
Oct 06, 2026	0.34	0.36	0.32	0.32	0.32	-4.46%	898,946	0.49
Oct 05, 2026	0.31	0.34	0.31	0.34	0.34	+8.74%	989,333	0.52
Oct 02, 2026	0.31	0.32	0.30	0.31	0.31	-1.59%	332,646	0.17
Oct 01, 2026	0.31	0.32	0.30	0.31	0.31	+4.67%	1,138,305	0.59
Sep 30, 2026	0.33	0.33	0.30	0.30	0.30	-5.96%	1,193,750	0.63
Sep 29, 2026	0.32	0.33	0.31	0.32	0.32	-2.15%	849,449	0.44
Sep 28, 2026	0.35	0.35	0.32	0.33	0.33	-5.51%	1,553,923	0.79
Sep 25, 2026	0.37	0.38	0.34	0.35	0.35	-7.01%	1,325,677	0.66
Sep 24, 2026	0.38	0.39	0.36	0.37	0.37	-2.88%	883,674	0.43
Sep 23, 2026	0.39	0.40	0.37	0.38	0.38	-1.80%	1,107,087	0.49
Sep 22, 2026	0.39	0.40	0.37	0.39	0.39	+4.01%	539,299	0.24
Sep 21, 2026	0.38	0.39	0.36	0.37	0.37	+1.63%	770,213	0.33
Sep 18, 2026	0.39	0.40	0.37	0.37	0.37	-3.92%	1,209,239	0.51
Sep 17, 2026	0.37	0.39	0.36	0.38	0.38	+1.06%	1,503,136	0.63
Sep 16, 2026	0.37	0.39	0.36	0.38	0.38	+4.12%	2,129,052	0.88
Sep 15, 2026	0.36	0.38	0.35	0.36	0.36	+3.70%	1,376,491	0.55
Sep 14, 2026	0.35	0.38	0.35	0.35	0.35	+0.29%	2,005,968	0.78
Sep 11, 2026	0.38	0.38	0.34	0.35	0.35	-4.37%	829,842	0.29
Sep 10, 2026	0.37	0.37	0.36	0.37	0.37	-1.08%	740,629	0.26
Sep 09, 2026	0.38	0.38	0.37	0.37	0.37	-1.60%	648,008	0.23
Sep 08, 2026	0.36	0.38	0.35	0.38	0.38	+4.16%	1,097,694	0.38
Sep 07, 2026	0.36	0.37	0.35	0.36	0.36	+0.00%	0	0.00
Sep 04, 2026	0.36	0.37	0.35	0.36	0.36	-0.55%	975,450	0.34
Sep 03, 2026	0.37	0.38	0.36	0.36	0.36	+0.28%	1,441,077	0.50
Sep 02, 2026	0.37	0.37	0.35	0.36	0.36	-0.55%	1,317,853	0.46
Sep 01, 2026	0.39	0.39	0.36	0.36	0.36	-6.43%	1,814,748	0.64
Aug 31, 2026	0.39	0.40	0.37	0.39	0.39	+1.57%	1,280,727	0.45
Aug 28, 2026	0.41	0.42	0.38	0.38	0.38	-7.93%	3,037,966	1.09
Aug 27, 2026	0.43	0.44	0.41	0.42	0.42	-1.65%	1,140,861	0.41
Aug 26, 2026	0.43	0.44	0.42	0.42	0.42	-2.76%	1,030,036	0.37
Aug 25, 2026	0.47	0.47	0.40	0.44	0.44	-6.45%	8,159,729	3.06
Aug 24, 2026	0.49	0.50	0.46	0.47	0.47	-7.00%	1,818,145	0.69

Rows:

Context Therapeutics historical prices

Context Therapeutics (CNTX) Historical Prices

Become an Expert with TipRanks Premium