NASDAQ : CNTX
Context Therapeutics Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.1891 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 17.37M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Context Therapeutics Inc. (CNTX) closed at 0.1891 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.203 | 0.203 | 0.1888 | 0.1891 | 1,012,585 | -6.25% |
| 2026-10-29 | 0.2106 | 0.2151 | 0.2 | 0.2017 | 1,320,284 | -4.54% |
| 2026-10-28 | 0.23 | 0.2378 | 0.2107 | 0.2113 | 1,544,334 | -9.97% |
| 2026-10-27 | 0.2317 | 0.242 | 0.2198 | 0.2347 | 1,811,484 | -2.17% |
| 2026-10-26 | 0.2385 | 0.2474 | 0.2285 | 0.2399 | 581,084 | +0.25% |
| 2026-10-23 | 0.228 | 0.2397 | 0.2152 | 0.2393 | 1,485,418 | +1.57% |
| 2026-10-22 | 0.234 | 0.2356 | 0.2171 | 0.2356 | 1,587,864 | +1.82% |
| 2026-10-21 | 0.2475 | 0.2475 | 0.223 | 0.2314 | 1,167,125 | -5.09% |
| 2026-10-20 | 0.2379 | 0.2534 | 0.2277 | 0.2438 | 732,856 | +2.27% |
| 2026-10-19 | 0.2433 | 0.2665 | 0.23 | 0.2384 | 846,939 | -2.30% |
| 2026-10-16 | 0.258 | 0.27 | 0.2221 | 0.244 | 2,243,041 | +1.46% |
| 2026-10-15 | 0.252 | 0.2729 | 0.2358 | 0.2405 | 1,338,682 | -5.91% |
| 2026-10-14 | 0.272 | 0.272 | 0.2501 | 0.2556 | 962,642 | -7.05% |
| 2026-10-13 | 0.3013 | 0.3056 | 0.27 | 0.275 | 1,254,266 | -9.84% |
| 2026-10-12 | 0.294 | 0.3082 | 0.29 | 0.305 | 503,389 | +0.26% |
| 2026-10-09 | 0.3 | 0.3099 | 0.2977 | 0.3042 | 588,717 | +1.74% |
| 2026-10-08 | 0.3109 | 0.3174 | 0.2954 | 0.299 | 917,664 | -4.35% |
| 2026-10-07 | 0.3164 | 0.3234 | 0.3106 | 0.3126 | 464,167 | -2.86% |
| 2026-10-06 | 0.3389 | 0.3615 | 0.3184 | 0.3218 | 898,946 | -4.37% |
| 2026-10-05 | 0.31 | 0.34 | 0.3098 | 0.3365 | 1,001,326 | +8.65% |
| 2026-10-02 | 0.3123 | 0.317 | 0.3032 | 0.3097 | 332,646 | -1.49% |
| 2026-10-01 | 0.309 | 0.3199 | 0.2992 | 0.3144 | 1,140,604 | +4.66% |
| 2026-09-30 | 0.331 | 0.331 | 0.2965 | 0.3004 | 1,193,750 | -5.83% |
| 2026-09-29 | 0.3227 | 0.3316 | 0.3117 | 0.319 | 849,449 | -2.24% |
| 2026-09-28 | 0.3493 | 0.3493 | 0.3205 | 0.3263 | 1,553,923 | -5.61% |
| 2026-09-25 | 0.3712 | 0.3802 | 0.3445 | 0.3457 | 1,325,677 | -6.84% |
| 2026-09-24 | 0.38 | 0.389 | 0.3627 | 0.3711 | 883,674 | -3.01% |
| 2026-09-23 | 0.39 | 0.3953 | 0.3701 | 0.3826 | 1,107,087 | -1.67% |
| 2026-09-22 | 0.3887 | 0.3967 | 0.37 | 0.3891 | 539,299 | +3.87% |
| 2026-09-21 | 0.3788 | 0.3879 | 0.3639 | 0.3746 | 770,213 | +1.77% |
| 2026-09-18 | 0.3893 | 0.4 | 0.3681 | 0.3681 | 1,209,239 | -3.99% |
| 2026-09-17 | 0.374 | 0.3881 | 0.36 | 0.3834 | 1,506,278 | +1.16% |
| 2026-09-16 | 0.37 | 0.39 | 0.3601 | 0.379 | 2,129,052 | +4.01% |
| 2026-09-15 | 0.3643 | 0.383 | 0.3512 | 0.3644 | 1,376,491 | +3.82% |
| 2026-09-14 | 0.35 | 0.3844 | 0.35 | 0.351 | 2,005,968 | +0.17% |
| 2026-09-11 | 0.379 | 0.379 | 0.3434 | 0.3504 | 829,842 | -4.37% |
| 2026-09-10 | 0.373 | 0.3732 | 0.3598 | 0.3664 | 740,629 | -0.97% |
| 2026-09-09 | 0.3763 | 0.3798 | 0.37 | 0.37 | 648,008 | -1.67% |
| 2026-09-08 | 0.3598 | 0.378 | 0.3502 | 0.3763 | 1,097,694 | +4.04% |
| 2026-09-04 | 0.3645 | 0.3699 | 0.347 | 0.3617 | 975,450 | -0.36% |
| 2026-09-03 | 0.3705 | 0.3753 | 0.355 | 0.363 | 1,441,396 | +0.08% |
| 2026-09-02 | 0.3701 | 0.3747 | 0.3508 | 0.3627 | 1,317,853 | -0.44% |
| 2026-09-01 | 0.3892 | 0.3903 | 0.36 | 0.3643 | 1,816,886 | -6.52% |
| 2026-08-31 | 0.385 | 0.3986 | 0.3746 | 0.3897 | 1,280,727 | +1.56% |
| 2026-08-28 | 0.41 | 0.4228 | 0.3807 | 0.3837 | 3,040,038 | -7.79% |
| 2026-08-27 | 0.4287 | 0.437 | 0.4108 | 0.4161 | 1,140,861 | -1.79% |
| 2026-08-26 | 0.4286 | 0.4394 | 0.4173 | 0.4237 | 1,030,036 | -2.69% |
| 2026-08-25 | 0.47 | 0.4748 | 0.3969 | 0.4354 | 8,170,488 | -6.45% |
| 2026-08-24 | 0.4916 | 0.5037 | 0.46 | 0.4654 | 1,818,145 | -6.94% |
| 2026-08-21 | 0.5269 | 0.5469 | 0.5 | 0.5001 | 1,747,422 | -3.77% |
| 2026-08-20 | 0.4858 | 0.5226 | 0.483 | 0.5197 | 1,987,542 | +6.61% |
| 2026-08-19 | 0.4852 | 0.5 | 0.45 | 0.4875 | 4,181,060 | -1.81% |
| 2026-08-18 | 0.5304 | 0.5304 | 0.49 | 0.4965 | 3,336,355 | -6.37% |
| 2026-08-17 | 0.53 | 0.535 | 0.5156 | 0.5303 | 925,623 | +1.42% |
| 2026-08-14 | 0.4978 | 0.535 | 0.49 | 0.5229 | 1,263,848 | +3.26% |
| 2026-08-13 | 0.4679 | 0.51 | 0.4675 | 0.5064 | 1,585,173 | +7.77% |
| 2026-08-12 | 0.4775 | 0.48 | 0.4522 | 0.4699 | 1,360,085 | +0.88% |
| 2026-08-11 | 0.4655 | 0.474 | 0.4529 | 0.4658 | 1,222,251 | +2.98% |
| 2026-08-10 | 0.4895 | 0.49 | 0.432 | 0.4523 | 2,323,732 | -6.55% |
| 2026-08-07 | 0.5099 | 0.5287 | 0.48 | 0.484 | 2,427,162 | -3.97% |
| 2026-08-06 | 0.5049 | 0.5399 | 0.49 | 0.504 | 4,337,284 | -27.27% |
| 2026-08-05 | 0.63 | 0.6949 | 0.616 | 0.693 | 3,340,588 | +11.45% |
| 2026-08-04 | 0.6031 | 0.6387 | 0.5999 | 0.6218 | 945,550 | +2.93% |
| 2026-08-03 | 0.6195 | 0.6329 | 0.59 | 0.6041 | 1,480,758 | +0.78% |
| 2026-07-31 | 0.6 | 0.6149 | 0.579 | 0.5994 | 964,915 | -1.30% |
| 2026-07-30 | 0.6169 | 0.6299 | 0.6001 | 0.6073 | 1,012,255 | -1.57% |
| 2026-07-29 | 0.59 | 0.62 | 0.5782 | 0.617 | 1,208,949 | +4.47% |
| 2026-07-28 | 0.62 | 0.62 | 0.572 | 0.5906 | 2,222,083 | -5.09% |
| 2026-07-27 | 0.6132 | 0.65 | 0.6018 | 0.6223 | 1,728,004 | +1.34% |
| 2026-07-24 | 0.6088 | 0.6252 | 0.5602 | 0.6141 | 2,085,792 | +3.68% |
| 2026-07-23 | 0.6118 | 0.6365 | 0.5862 | 0.5923 | 1,525,590 | -3.44% |
| 2026-07-22 | 0.63 | 0.6457 | 0.6032 | 0.6134 | 1,655,722 | -2.63% |
| 2026-07-21 | 0.6178 | 0.6431 | 0.6109 | 0.63 | 1,157,299 | +2.27% |
| 2026-07-20 | 0.6157 | 0.629 | 0.5929 | 0.616 | 1,090,571 | +2.67% |
| 2026-07-17 | 0.6 | 0.63 | 0.6 | 0.6 | 746,826 | -2.38% |
| 2026-07-16 | 0.6289 | 0.6398 | 0.6 | 0.6146 | 1,371,525 | -2.49% |
| 2026-07-15 | 0.6245 | 0.6339 | 0.601 | 0.6303 | 1,214,242 | +1.19% |
| 2026-07-14 | 0.63 | 0.64 | 0.61 | 0.6229 | 1,741,620 | -0.14% |
| 2026-07-13 | 0.66 | 0.6981 | 0.6236 | 0.6238 | 3,438,223 | -4.46% |
| 2026-07-10 | 0.61 | 0.671 | 0.5927 | 0.6529 | 3,932,434 | +9.82% |
| 2026-07-09 | 0.6 | 0.65 | 0.5601 | 0.5945 | 11,713,911 | -0.18% |
| 2026-07-08 | 0.6882 | 0.6882 | 0.5956 | 0.5956 | 4,632,405 | -14.91% |
| 2026-07-07 | 0.64 | 0.7021 | 0.63 | 0.7 | 2,041,022 | +9.79% |
| 2026-07-06 | 0.6468 | 0.6756 | 0.6301 | 0.6376 | 1,509,133 | -2.46% |
| 2026-07-02 | 0.593 | 0.6753 | 0.5875 | 0.6537 | 2,613,983 | +7.46% |
| 2026-07-01 | 0.57 | 0.6253 | 0.565 | 0.6083 | 4,332,451 | +9.82% |
| 2026-06-30 | 0.5662 | 0.6163 | 0.55 | 0.5539 | 2,666,156 | -4.02% |
| 2026-06-29 | 0.5818 | 0.5905 | 0.555 | 0.5771 | 3,530,843 | -0.50% |
| 2026-06-26 | 0.565 | 0.6179 | 0.56 | 0.58 | 14,816,437 | +3.57% |
| 2026-06-25 | 0.56 | 0.6075 | 0.5451 | 0.56 | 2,052,867 | -2.78% |
| 2026-06-24 | 0.667 | 0.667 | 0.5725 | 0.576 | 3,762,291 | -11.62% |
| 2026-06-23 | 0.601 | 0.6955 | 0.59 | 0.6517 | 3,189,153 | +3.46% |
| 2026-06-22 | 0.631 | 0.6952 | 0.61 | 0.6299 | 3,964,994 | -0.32% |
| 2026-06-18 | 0.62 | 0.6373 | 0.5893 | 0.6319 | 3,143,716 | +5.32% |
| 2026-06-17 | 0.6659 | 0.6666 | 0.5818 | 0.6 | 7,475,758 | -7.73% |
| 2026-06-16 | 0.7056 | 0.7096 | 0.63 | 0.6503 | 6,096,459 | -4.24% |
| 2026-06-15 | 1.28 | 1.3 | 0.63 | 0.6791 | 20,588,819 | -51.14% |
| 2026-06-12 | 1.43 | 1.51 | 1.39 | 1.39 | 498,818 | -2.11% |
| 2026-06-11 | 1.46 | 1.48 | 1.41 | 1.42 | 557,955 | -2.07% |
| 2026-06-10 | 1.5 | 1.59 | 1.44 | 1.45 | 508,522 | -4.61% |
| 2026-06-09 | 1.682 | 1.73 | 1.5 | 1.52 | 846,644 | -11.11% |
| 2026-06-08 | 1.74 | 1.77 | 1.66 | 1.71 | 629,378 | -2.29% |
| 2026-06-05 | 2 | 2.055 | 1.725 | 1.75 | 821,666 | -13.79% |
| 2026-06-04 | 2.05 | 2.23 | 2.01 | 2.03 | 589,869 | -0.98% |
| 2026-06-03 | 2.44 | 2.449 | 2.035 | 2.05 | 906,732 | -15.29% |
| 2026-06-02 | 2.77 | 2.8 | 2.42 | 2.42 | 539,462 | -13.26% |
| 2026-06-01 | 2.85 | 2.91 | 2.78 | 2.79 | 651,339 | -2.11% |
| 2026-05-29 | 2.83 | 2.87 | 2.735 | 2.85 | 552,101 | +0.71% |
| 2026-05-28 | 2.98 | 2.98 | 2.8 | 2.83 | 616,680 | -5.03% |
| 2026-05-27 | 2.64 | 3.12 | 2.64 | 2.98 | 1,127,929 | +13.31% |
| 2026-05-26 | 2.61 | 2.65 | 2.525 | 2.63 | 833,066 | +1.15% |
| 2026-05-22 | 2.45 | 2.62 | 2.44 | 2.6 | 1,916,361 | +8.33% |
| 2026-05-21 | 2.21 | 2.42 | 2.19 | 2.4 | 986,894 | +7.62% |
| 2026-05-20 | 2.18 | 2.25 | 2.15 | 2.23 | 410,513 | +2.76% |
| 2026-05-19 | 2.14 | 2.19 | 2.085 | 2.17 | 407,958 | +0.93% |
| 2026-05-18 | 2.2 | 2.23 | 2.095 | 2.15 | 660,224 | -0.46% |
| 2026-05-15 | 2.29 | 2.3 | 2.14 | 2.16 | 570,981 | -7.30% |
| 2026-05-14 | 2.35 | 2.4 | 2.25 | 2.33 | 416,580 | -1.27% |
| 2026-05-13 | 2.48 | 2.48 | 2.35 | 2.36 | 449,195 | -4.84% |
| 2026-05-12 | 2.4 | 2.51 | 2.375 | 2.48 | 308,841 | +3.77% |