Context Therapeutics Inc. - Common Stock (CNTX)

0.6319
+0.0319 (5.32%)
NASDAQ· Last Trade: Jun 21st, 4:28 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Context Therapeutics Inc. - Common Stock (CNTX)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20260.620.640.590.633,143,7160.63
6/17/20260.670.670.580.607,451,3550.60
6/16/20260.710.710.630.656,079,3390.65
6/15/20261.281.300.630.6820,419,0930.68
6/12/20261.431.511.391.39498,8211.39
6/11/20261.461.481.411.42556,3391.42
6/10/20261.501.591.441.45508,5231.45
6/09/20261.681.731.501.52846,5701.52
6/08/20261.741.771.661.71629,1341.71
6/05/20262.002.061.731.75821,6681.75
6/04/20262.052.232.012.03589,8712.03
6/03/20262.442.452.042.05906,7262.05
6/02/20262.772.802.422.42539,4202.42
6/01/20262.852.912.782.79651,3392.79
5/29/20260.002.872.732.85552,1012.85
5/28/20262.982.982.802.83616,6802.83
5/27/20262.643.122.642.981,126,8212.98
5/26/20262.612.652.522.63832,9192.63
5/22/20262.452.622.442.601,916,3622.60
5/21/20262.212.422.192.40986,4452.40
5/20/20262.182.252.152.23410,5132.23
5/19/20262.142.192.082.17407,9592.17
5/18/20262.202.232.102.15660,2252.15
5/15/20262.292.302.152.16570,9822.16
5/14/20262.352.402.252.33416,5652.33
5/13/20262.482.482.352.36448,8572.36
5/12/20262.402.512.382.48308,8412.48
5/11/20262.382.472.322.39468,4452.39
5/08/20262.332.402.272.38537,6912.38
5/07/20262.392.392.302.33351,2152.33
5/06/20262.442.442.322.41506,3222.41
5/05/20262.342.452.312.44598,0152.44
5/04/20262.272.392.272.30631,9132.30
5/01/20262.362.362.192.27874,7682.27
4/30/20262.342.362.262.36624,3692.36
4/29/20262.512.512.242.34794,9922.34
4/28/20262.352.542.322.511,037,1062.51
4/27/20262.262.362.172.341,662,6452.34
4/24/20262.342.382.212.262,506,3702.26
4/23/20262.392.422.222.321,211,2832.32
4/22/20262.372.422.322.41623,5502.41
4/21/20262.252.432.232.371,193,5992.37
4/20/20262.432.512.242.26993,3942.26
4/17/20262.342.452.312.431,203,9482.43
4/16/20262.512.522.262.29930,1192.29
4/15/20262.512.602.432.51936,7682.51
4/14/20262.462.532.382.511,071,3022.51
4/13/20262.482.492.322.461,096,8992.46
4/10/20262.602.672.472.49519,4492.49
4/09/20262.652.832.582.59594,9882.59
4/08/20262.702.762.572.64434,5672.64
4/07/20262.702.722.482.62531,8242.62
4/06/20262.742.862.682.71441,4952.71
4/02/20262.602.962.562.721,100,1192.72
4/01/20262.632.732.592.65333,0362.65
3/31/20262.452.652.452.62391,3552.62
3/30/20262.592.672.452.45391,3782.45
3/27/20262.522.702.492.59701,2942.59
3/26/20262.562.712.522.54758,5412.54
3/25/20263.223.332.582.671,720,5312.67
3/24/20263.283.303.053.18681,2373.18
3/23/20262.883.062.883.02488,6273.02