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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Context Therapeutics Inc. (CNTX) NASDAQ