Context Therapeutics Inc. - CNTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	0.67	0.67	0.67	0.69	0.67	57,073
July 10, 2025	0.66	0.67	0.67	0.68	0.64	170,309
July 09, 2025	0.65	0.63	0.63	0.67	0.63	113,100
July 08, 2025	0.67	0.64	0.64	0.67	0.62	113,300
July 07, 2025	0.66	0.65	0.65	0.67	0.64	70,619
July 03, 2025	0.64	0.64	0.64	0.66	0.62	117,200
July 02, 2025	0.63	0.63	0.63	0.66	0.62	96,003
July 01, 2025	0.67	0.63	0.63	0.68	0.63	190,168
June 30, 2025	0.65	0.66	0.66	0.7	0.62	161,470
June 27, 2025	0.65	0.66	0.66	0.66	0.63	87,400
June 26, 2025	0.64	0.65	0.65	0.65	0.62	134,517
June 25, 2025	0.6	0.65	0.65	0.66	0.58	168,200
June 24, 2025	0.56	0.58	0.59	0.61	0.56	180,548
June 23, 2025	0.58	0.56	0.56	0.6	0.56	242,327
June 20, 2025	0.59	0.57	0.57	0.62	0.57	151,262
June 18, 2025	0.6	0.56	0.56	0.63	0.56	172,254
June 17, 2025	0.6	0.58	0.58	0.6	0.57	188,116
June 16, 2025	0.62	0.61	0.61	0.63	0.61	186,589
June 13, 2025	0.63	0.63	0.63	0.64	0.61	171,138
June 12, 2025	0.66	0.65	0.65	0.66	0.62	272,811
June 11, 2025	0.72	0.62	0.62	0.72	0.6	1.5M
June 10, 2025	0.8	0.67	0.67	0.8	0.65	438,200
June 09, 2025	0.84	0.7	0.7	0.84	0.66	1.11M
June 06, 2025	0.56	0.66	0.66	0.7	0.55	400,378
June 05, 2025	0.58	0.55	0.55	0.6	0.54	291,219
June 04, 2025	0.58	0.58	0.58	0.6	0.52	101,392
June 03, 2025	0.6	0.58	0.58	0.63	0.53	404,634
June 02, 2025	0.6	0.59	0.59	0.63	0.52	232,793
May 30, 2025	0.62	0.58	0.58	0.66	0.49	1.04M
May 29, 2025	0.65	0.62	0.62	0.71	0.5	912,900
May 28, 2025	0.67	0.64	0.64	0.7	0.64	63,800
May 27, 2025	0.67	0.68	0.68	0.71	0.67	62,900
May 23, 2025	0.71	0.69	0.69	0.71	0.66	79,369
May 22, 2025	0.69	0.71	0.71	0.72	0.69	20,922
May 21, 2025	0.67	0.69	0.69	0.72	0.67	45,434
May 20, 2025	0.71	0.68	0.68	0.73	0.66	177,934
May 19, 2025	0.72	0.71	0.71	0.75	0.7	75,530
May 16, 2025	0.77	0.71	0.71	0.79	0.7	102,283
May 15, 2025	0.78	0.75	0.75	0.79	0.72	66,449
May 14, 2025	0.82	0.79	0.79	0.85	0.77	79,414
May 13, 2025	0.8	0.82	0.82	0.85	0.77	143,109
May 12, 2025	0.82	0.78	0.78	0.83	0.74	104,416
May 09, 2025	0.77	0.78	0.78	0.8	0.75	42,400
May 08, 2025	0.85	0.77	0.77	0.85	0.74	67,000
May 07, 2025	0.8	0.77	0.77	0.83	0.74	62,817
May 06, 2025	0.83	0.81	0.81	0.85	0.77	81,329
May 05, 2025	0.86	0.84	0.84	0.9	0.84	32,120
May 02, 2025	0.89	0.87	0.87	0.89	0.84	29,985
May 01, 2025	0.87	0.86	0.89	0.89	0.84	76,934
April 30, 2025	0.88	0.87	0.87	0.88	0.8	70,500
April 29, 2025	0.94	0.88	0.88	0.94	0.87	53,227
April 28, 2025	0.93	0.94	0.94	0.99	0.93	41,000
April 25, 2025	0.97	0.94	0.94	1	0.92	56,400
April 24, 2025	0.94	1	1	1.01	0.84	252,662
April 23, 2025	0.99	0.94	0.94	1.04	0.93	235,241
April 22, 2025	0.86	0.94	0.94	0.96	0.86	224,243
April 21, 2025	0.87	0.83	0.83	0.87	0.79	95,047
April 17, 2025	0.86	0.84	0.84	0.86	0.81	45,584
April 16, 2025	0.85	0.87	0.87	0.87	0.8	81,066
April 15, 2025	0.87	0.84	0.84	0.88	0.82	62,780

Context Therapeutics Inc. (CNTX) NASDAQ