Context Therapeutics (CNTX)
NASDAQ:CNTX
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
2.60
2.96
2.56
2.72
2.72
+2.64%
1,100,116
0.71
Apr 01, 2026
2.63
2.73
2.59
2.65
2.65
+1.15%
333,035
0.21
Mar 31, 2026
2.45
2.65
2.45
2.62
2.62
+6.94%
391,355
0.25
Mar 30, 2026
2.59
2.67
2.45
2.45
2.45
-5.41%
391,677
0.25
Mar 27, 2026
2.52
2.70
2.49
2.59
2.59
+1.97%
701,293
0.45
Mar 26, 2026
2.56
2.71
2.52
2.54
2.54
-4.87%
757,680
0.49
Mar 25, 2026
3.22
3.33
2.58
2.67
2.67
-16.04%
1,719,766
1.13
Mar 24, 2026
3.28
3.30
3.05
3.18
3.18
+5.30%
679,212
0.45
Mar 23, 2026
2.88
3.06
2.88
3.02
3.02
+4.86%
487,289
0.32
Mar 20, 2026
2.99
3.00
2.79
2.88
2.88
-3.68%
635,698
0.42
Mar 19, 2026
2.89
3.08
2.82
2.99
2.99
+2.40%
504,496
0.33
Mar 18, 2026
2.88
2.99
2.81
2.92
2.92
+2.10%
607,238
0.40
Mar 17, 2026
3.06
3.06
2.74
2.86
2.86
-6.54%
986,438
0.64
Mar 16, 2026
3.32
3.62
3.02
3.06
3.06
-8.93%
1,762,232
1.16
Mar 13, 2026
3.13
3.44
3.11
3.36
3.36
+8.74%
1,769,670
1.18
Mar 12, 2026
3.18
3.27
3.08
3.09
3.09
-2.52%
1,035,958
0.69
Mar 11, 2026
2.92
3.20
2.85
3.17
3.17
+8.56%
1,113,727
0.74
Mar 10, 2026
2.88
3.03
2.71
2.92
2.92
+0.69%
803,380
0.54
Mar 09, 2026
3.05
3.16
2.79
2.90
2.90
-7.05%
1,365,134
0.92
Mar 06, 2026
2.77
3.30
2.70
3.12
3.12
+9.09%
2,457,639
1.69
Mar 05, 2026
2.69
2.86
2.62
2.86
2.86
+10.00%
1,001,033
0.69
Mar 04, 2026
2.37
2.66
2.30
2.60
2.60
+9.24%
964,848
0.67
Mar 03, 2026
2.25
2.44
2.16
2.38
2.38
+3.93%
817,523
0.57
Mar 02, 2026
2.20
2.32
2.08
2.29
2.29
+1.78%
376,877
0.26
Feb 27, 2026
2.25
2.31
2.21
2.25
2.25
-1.32%
305,748
0.21
Feb 26, 2026
2.42
2.44
2.22
2.28
2.28
-6.17%
1,242,976
0.87
Feb 25, 2026
2.48
2.54
2.40
2.43
2.43
-2.02%
553,221
0.39
Feb 24, 2026
2.29
2.49
2.28
2.48
2.48
+8.77%
784,435
0.55
Feb 23, 2026
2.25
2.34
2.23
2.28
2.28
+1.79%
568,041
0.40
Feb 20, 2026
2.32
2.36
2.24
2.24
2.24
-3.45%
539,950
0.38
Feb 19, 2026
2.32
2.40
2.23
2.32
2.32
0.00%
420,605
0.30
Feb 18, 2026
2.31
2.47
2.29
2.32
2.32
-0.43%
814,892
0.57
Feb 17, 2026
2.29
2.46
2.25
2.33
2.33
+1.30%
1,170,868
0.83
Feb 16, 2026
2.43
2.49
2.27
2.30
2.30
0.00%
0
0.00
Feb 13, 2026
2.43
2.49
2.27
2.30
2.30
-5.35%
617,200
0.44
Feb 12, 2026
2.44
2.58
2.40
2.43
2.43
-0.41%
1,428,628
1.03
Feb 11, 2026
2.33
2.46
2.22
2.44
2.44
+12.44%
1,813,603
1.33
Feb 10, 2026
2.16
2.41
2.16
2.36
2.36
+8.76%
1,723,763
1.29
Feb 09, 2026
2.26
2.30
2.09
2.17
2.17
-4.82%
2,406,162
1.85
Feb 06, 2026
2.27
2.33
2.02
2.28
2.28
+0.88%
2,302,511
1.82
Feb 05, 2026
2.25
2.45
2.20
2.26
2.26
-1.74%
1,424,520
1.14
Feb 04, 2026
2.45
2.47
2.06
2.30
2.30
-6.88%
1,179,665
0.96
Feb 03, 2026
2.36
2.55
2.30
2.47
2.47
+4.22%
1,061,630
0.87
Feb 02, 2026
2.58
2.73
2.25
2.37
2.37
-9.20%
2,662,419
2.26
Jan 30, 2026
2.43
2.85
2.43
2.61
2.61
+5.67%
4,282,357
3.83
Jan 29, 2026
2.40
2.64
2.33
2.47
2.47
+2.92%
3,197,033
2.99
Jan 28, 2026
2.19
2.45
2.12
2.40
2.40
+9.59%
4,015,675
3.98
Jan 27, 2026
2.10
2.28
1.98
2.19
2.19
+5.29%
2,426,070
2.50
Jan 26, 2026
1.78
2.08
1.75
2.08
2.08
+14.92%
4,449,776
4.92
Jan 23, 2026
1.78
1.94
1.74
1.81
1.81
+1.12%
2,021,709
2.30
Rows: