Price Alert

Context Therapeutics Inc. (CNTX)

NASDAQ: CNTX · Real-Time Price · USD

0.82

-0.00 (-0.05%)

At close: Sep 08, 2025, 3:59 PM

0.83

1.35%

After-hours: Sep 08, 2025, 06:50 PM EDT

CNTX Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 5, 2025	0.82	0.84	0.81	0.82	0.82	-1.20%	63,106
Sep 4, 2025	0.83	0.85	0.82	0.83	0.83	-1.19%	42,200
Sep 3, 2025	0.85	0.88	0.82	0.84	0.84	-1.18%	71,429
Sep 2, 2025	0.85	0.88	0.81	0.85	0.85	1.19%	102,228
Aug 29, 2025	0.89	0.89	0.84	0.84	0.84	-1.18%	82,615
Aug 28, 2025	0.90	0.90	0.85	0.85	0.85	-1.16%	90,918
Aug 27, 2025	0.90	0.90	0.86	0.86	0.86	0.00%	58,385
Aug 26, 2025	0.87	0.91	0.85	0.86	0.86	-1.15%	135,524
Aug 25, 2025	0.90	0.91	0.85	0.87	0.87	-2.25%	136,699
Aug 22, 2025	0.91	0.91	0.86	0.89	0.89	1.14%	86,900
Aug 21, 2025	0.89	0.90	0.85	0.88	0.88	-2.22%	70,600
Aug 20, 2025	0.92	0.92	0.86	0.90	0.90	3.45%	172,700
Aug 19, 2025	0.91	0.92	0.86	0.87	0.87	0.00%	778,700
Aug 18, 2025	0.79	0.94	0.79	0.87	0.87	10.13%	564,711
Aug 15, 2025	0.77	0.80	0.75	0.79	0.79	6.76%	178,300
Aug 14, 2025	0.71	0.74	0.70	0.74	0.74	5.71%	95,000
Aug 13, 2025	0.68	0.71	0.68	0.70	0.70	2.94%	248,100
Aug 12, 2025	0.70	0.70	0.68	0.68	0.68	0.00%	77,918
Aug 11, 2025	0.73	0.73	0.68	0.68	0.68	-5.56%	95,200
Aug 8, 2025	0.69	0.72	0.68	0.72	0.72	2.86%	116,146