Context Therapeutics Inc. (CNTX) NASDAQ

1.40

-0.04(-2.78%)

Updated at October 20 11:03AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20251.31.441.441.451.27659,727
October 16, 20251.361.261.261.431.23904,047
October 15, 20251.381.341.341.441.34745,493
October 14, 20251.41.381.381.461.35429,355
October 13, 20251.441.411.411.521.37425,977
October 10, 20251.471.41.41.551.35933,731
October 09, 20251.161.41.41.441.16749,620
October 08, 20251.171.141.141.221.14237,500
October 07, 20251.231.131.131.281.09451,200
October 06, 20251.161.211.211.291.08870,500
October 03, 20251.021.11.11.160.98469,619
October 02, 20250.99111.020.99367,100
October 01, 20250.960.970.970.980.95119,894
September 30, 20250.980.970.970.990.95112,338
September 29, 20250.950.970.970.970.93199,825
September 26, 20250.90.910.910.950.89102,100
September 25, 20250.950.90.90.950.85206,500
September 24, 20250.950.950.950.970.988,888
September 23, 20250.970.970.9710.93182,319
September 22, 20250.990.990.991.010.97265,300
September 19, 20251.070.970.971.070.96625,103
September 18, 20250.88111.010.87643,100
September 17, 20250.860.880.880.880.85158,400
September 16, 20250.860.850.850.860.8283,912
September 15, 20250.860.810.810.870.8166,515
September 12, 20250.850.840.840.860.8146,409
September 11, 20250.850.840.840.870.8495,378
September 10, 20250.850.850.850.880.83106,800
September 09, 20250.840.850.850.850.8246,756
September 08, 20250.820.820.820.850.8196,800
September 05, 20250.820.820.820.840.8162,916
September 04, 20250.830.830.830.850.8242,200
September 03, 20250.850.840.840.880.8271,429
September 02, 20250.850.850.850.880.81102,228
August 29, 20250.890.840.840.890.8482,615
August 28, 20250.90.850.850.90.8590,918
August 27, 20250.910.860.860.910.8658,385
August 26, 20250.870.860.860.910.85135,524
August 25, 20250.90.870.870.910.85136,699
August 22, 20250.910.890.890.910.8686,900
August 21, 20250.890.880.880.90.8570,600
August 20, 20250.920.90.90.920.86172,700
August 19, 20250.910.870.870.920.86778,700
August 18, 20250.790.870.870.940.79564,290
August 15, 20250.770.790.790.80.75178,296
August 14, 20250.710.740.740.740.795,000
August 13, 20250.680.70.70.710.68248,100
August 12, 20250.70.680.680.710.6877,918
August 11, 20250.730.680.680.730.6895,200
August 08, 20250.690.720.720.720.68116,146
August 07, 20250.70.70.70.720.6884,200
August 06, 20250.70.70.70.720.6947,400
August 05, 20250.70.70.70.710.68104,124
August 04, 20250.730.680.680.730.68184,951
August 01, 20250.710.710.710.770.7120,600
July 31, 20250.830.730.730.840.72250,558
July 30, 20250.820.810.810.830.890,007
July 29, 20250.860.830.830.880.82144,916
July 28, 20250.850.850.850.870.84150,000
July 25, 20250.850.840.840.870.8354,755
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved