Context Therapeutics Inc. (CNTX)
NASDAQ: CNTX
· Real-Time Price · USD
1.10
0.10 (10.03%)
At close: Oct 03, 2025, 3:59 PM
1.05
-4.37%
After-hours: Oct 03, 2025, 06:28 PM EDT
CNTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.02 | 1.16 | 0.98 | 1.10 | 1.10 | 10.00% | 453,976 |
| Oct 2, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 3.09% | 367,100 |
| Oct 1, 2025 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | 0.00% | 119,894 |
| Sep 30, 2025 | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | 0.00% | 112,338 |
| Sep 29, 2025 | 0.95 | 0.97 | 0.93 | 0.97 | 0.97 | 6.59% | 199,825 |
| Sep 26, 2025 | 0.90 | 0.95 | 0.89 | 0.91 | 0.91 | 1.11% | 102,100 |
| Sep 25, 2025 | 0.95 | 0.95 | 0.85 | 0.90 | 0.90 | -5.26% | 206,500 |
| Sep 24, 2025 | 0.95 | 0.97 | 0.90 | 0.95 | 0.95 | -2.06% | 88,888 |
| Sep 23, 2025 | 0.97 | 1.00 | 0.93 | 0.97 | 0.97 | -2.02% | 183,494 |
| Sep 22, 2025 | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | 2.06% | 265,638 |
| Sep 19, 2025 | 1.07 | 1.07 | 0.96 | 0.97 | 0.97 | -3.00% | 625,103 |
| Sep 18, 2025 | 0.88 | 1.01 | 0.87 | 1.00 | 1.00 | 13.64% | 643,100 |
| Sep 17, 2025 | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | 3.53% | 158,400 |
| Sep 16, 2025 | 0.86 | 0.86 | 0.82 | 0.85 | 0.85 | 4.94% | 83,912 |
| Sep 15, 2025 | 0.86 | 0.87 | 0.81 | 0.81 | 0.81 | -3.57% | 66,515 |
| Sep 12, 2025 | 0.85 | 0.86 | 0.81 | 0.84 | 0.83 | 0.00% | 46,409 |
| Sep 11, 2025 | 0.85 | 0.87 | 0.84 | 0.84 | 0.84 | -1.18% | 95,378 |
| Sep 10, 2025 | 0.85 | 0.88 | 0.83 | 0.85 | 0.85 | 0.00% | 106,800 |
| Sep 9, 2025 | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | 3.66% | 46,756 |
| Sep 8, 2025 | 0.82 | 0.85 | 0.81 | 0.82 | 0.82 | 0.00% | 96,800 |
Page 1 of 50