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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.07	1.12	1.12	1.13	1.04	198,861
November 06, 2025	1.11	1.07	1.07	1.14	1.05	274,900
November 05, 2025	1.11	1.13	1.13	1.14	1.06	349,005
November 04, 2025	1.07	1.11	1.11	1.15	1.04	277,746
November 03, 2025	1.1	1.08	1.08	1.12	1.05	120,295
October 31, 2025	1.13	1.09	1.09	1.15	1.05	217,995
October 30, 2025	1.15	1.13	1.13	1.18	1.13	162,900
October 29, 2025	1.18	1.15	1.15	1.18	1.11	189,300
October 28, 2025	1.25	1.17	1.17	1.26	1.16	520,002
October 27, 2025	1.25	1.23	1.23	1.34	1.23	1M
October 24, 2025	1.3	1.26	1.26	1.35	1.24	110,842
October 23, 2025	1.2	1.28	1.28	1.29	1.2	155,800
October 22, 2025	1.26	1.21	1.21	1.31	1.19	211,500
October 21, 2025	1.36	1.27	1.27	1.37	1.22	366,606
October 20, 2025	1.51	1.37	1.37	1.51	1.33	1.48M
October 17, 2025	1.3	1.44	1.44	1.45	1.27	659,727
October 16, 2025	1.36	1.26	1.26	1.43	1.23	904,047
October 15, 2025	1.38	1.34	1.34	1.44	1.34	745,493
October 14, 2025	1.4	1.38	1.38	1.46	1.35	429,355
October 13, 2025	1.44	1.41	1.41	1.52	1.37	425,977
October 10, 2025	1.47	1.4	1.4	1.55	1.35	933,731
October 09, 2025	1.16	1.4	1.4	1.44	1.16	749,620
October 08, 2025	1.17	1.14	1.14	1.22	1.14	237,500
October 07, 2025	1.23	1.13	1.13	1.28	1.09	451,200
October 06, 2025	1.16	1.21	1.21	1.29	1.08	870,500
October 03, 2025	1.02	1.1	1.1	1.16	0.98	469,619
October 02, 2025	0.99	1	1	1.02	0.99	367,100
October 01, 2025	0.96	0.97	0.97	0.98	0.95	119,894
September 30, 2025	0.98	0.97	0.97	0.99	0.95	112,338
September 29, 2025	0.95	0.97	0.97	0.97	0.93	199,825
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

Context Therapeutics Inc. (CNTX) NASDAQ