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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.9	0.91	0.91	0.95	0.89	102,100
September 25, 2025	0.95	0.9	0.9	0.95	0.85	206,500
September 24, 2025	0.95	0.95	0.95	0.97	0.9	88,888
September 23, 2025	0.97	0.97	0.97	1	0.93	182,319
September 22, 2025	0.99	0.99	0.99	1.01	0.97	265,300
September 19, 2025	1.07	0.97	0.97	1.07	0.96	625,103
September 18, 2025	0.88	1	1	1.01	0.87	643,100
September 17, 2025	0.86	0.88	0.88	0.88	0.85	158,400
September 16, 2025	0.86	0.85	0.85	0.86	0.82	83,912
September 15, 2025	0.86	0.81	0.81	0.87	0.81	66,515
September 12, 2025	0.85	0.84	0.84	0.86	0.81	46,409
September 11, 2025	0.85	0.84	0.84	0.87	0.84	95,378
September 10, 2025	0.85	0.85	0.85	0.88	0.83	106,800
September 09, 2025	0.84	0.85	0.85	0.85	0.82	46,756
September 08, 2025	0.82	0.82	0.82	0.85	0.81	96,800
September 05, 2025	0.82	0.82	0.82	0.84	0.81	62,916
September 04, 2025	0.83	0.83	0.83	0.85	0.82	42,200
September 03, 2025	0.85	0.84	0.84	0.88	0.82	71,429
September 02, 2025	0.85	0.85	0.85	0.88	0.81	102,228
August 29, 2025	0.89	0.84	0.84	0.89	0.84	82,615
August 28, 2025	0.9	0.85	0.85	0.9	0.85	90,918
August 27, 2025	0.91	0.86	0.86	0.91	0.86	58,385
August 26, 2025	0.87	0.86	0.86	0.91	0.85	135,524
August 25, 2025	0.9	0.87	0.87	0.91	0.85	136,699
August 22, 2025	0.91	0.89	0.89	0.91	0.86	86,900
August 21, 2025	0.89	0.88	0.88	0.9	0.85	70,600
August 20, 2025	0.92	0.9	0.9	0.92	0.86	172,700
August 19, 2025	0.91	0.87	0.87	0.92	0.86	778,700
August 18, 2025	0.79	0.87	0.87	0.94	0.79	564,290
August 15, 2025	0.77	0.79	0.79	0.8	0.75	178,296
August 14, 2025	0.71	0.74	0.74	0.74	0.7	95,000
August 13, 2025	0.68	0.7	0.7	0.71	0.68	248,100
August 12, 2025	0.7	0.68	0.68	0.71	0.68	77,918
August 11, 2025	0.73	0.68	0.68	0.73	0.68	95,200
August 08, 2025	0.69	0.72	0.72	0.72	0.68	116,146
August 07, 2025	0.7	0.7	0.7	0.72	0.68	84,200
August 06, 2025	0.7	0.7	0.7	0.72	0.69	47,400
August 05, 2025	0.7	0.7	0.7	0.71	0.68	104,124
August 04, 2025	0.73	0.68	0.68	0.73	0.68	184,951
August 01, 2025	0.71	0.71	0.71	0.77	0.7	120,600
July 31, 2025	0.83	0.73	0.73	0.84	0.72	250,558
July 30, 2025	0.82	0.81	0.81	0.83	0.8	90,007
July 29, 2025	0.86	0.83	0.83	0.88	0.82	144,916
July 28, 2025	0.85	0.85	0.85	0.87	0.84	150,000
July 25, 2025	0.85	0.84	0.84	0.87	0.83	54,755
July 24, 2025	0.83	0.84	0.84	0.87	0.83	200,721
July 23, 2025	0.84	0.83	0.83	0.85	0.82	108,321
July 22, 2025	0.88	0.83	0.83	0.88	0.83	203,708
July 21, 2025	0.93	0.87	0.87	0.94	0.8	356,545
July 18, 2025	0.97	0.89	0.89	1	0.85	387,844
July 17, 2025	0.83	0.91	0.91	0.95	0.83	324,647
July 16, 2025	0.77	0.83	0.83	0.85	0.76	349,500
July 15, 2025	0.73	0.74	0.74	0.81	0.7	262,700
July 14, 2025	0.69	0.73	0.73	0.75	0.67	515,191
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

Context Therapeutics Inc. (CNTX) NASDAQ