Price Alert

Context Therapeutics Inc. (CNTX)

NASDAQ: CNTX · Real-Time Price · USD

0.78

0.04 (5.94%)

At close: Aug 15, 2025, 12:19 PM

CNTX Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 14, 2025	0.71	0.74	0.70	0.74	0.74	5.71%	93,656
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
Aug 7, 2025	0.70	0.72	0.68	0.70	0.70	0.00%	84,200
Aug 6, 2025	0.70	0.72	0.69	0.70	0.70	0.00%	47,400
Aug 5, 2025	0.70	0.71	0.68	0.70	0.70	2.94%	104,124
Aug 4, 2025	0.73	0.73	0.68	0.68	0.68	-4.23%	184,951
Aug 1, 2025	0.71	0.77	0.70	0.71	0.71	-2.74%	120,600
Jul 31, 2025	0.83	0.84	0.72	0.73	0.73	-9.88%	251,800
Jul 30, 2025	0.82	0.83	0.80	0.81	0.81	-2.41%	90,007
Jul 29, 2025	0.86	0.88	0.82	0.83	0.83	-2.35%	144,916
Jul 28, 2025	0.85	0.87	0.84	0.85	0.85	1.19%	150,000
Jul 25, 2025	0.85	0.87	0.83	0.84	0.84	0.00%	54,755
Jul 24, 2025	0.83	0.87	0.82	0.84	0.84	1.20%	200,721
Jul 23, 2025	0.84	0.85	0.82	0.83	0.83	0.00%	108,321
Jul 22, 2025	0.88	0.88	0.83	0.83	0.83	-4.60%	203,708
Jul 21, 2025	0.93	0.94	0.80	0.87	0.87	-2.25%	356,545
Jul 18, 2025	0.97	1.00	0.85	0.89	0.89	-2.20%	387,844