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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 14, 2025	0.78	0.85	0.85	0.89	0.76	87,072
April 11, 2025	0.68	0.78	0.78	0.78	0.65	74,958
April 10, 2025	0.67	0.68	0.68	0.71	0.67	94,248
April 09, 2025	0.67	0.67	0.67	0.69	0.6	196,900
April 08, 2025	0.62	0.67	0.67	0.68	0.58	364,200
April 07, 2025	0.56	0.61	0.61	0.62	0.56	141,627
April 04, 2025	0.7	0.6	0.6	0.72	0.59	478,132
April 03, 2025	0.9	0.72	0.72	0.95	0.65	2.02M
April 02, 2025	0.57	0.68	0.68	0.73	0.56	430,506
April 01, 2025	0.61	0.55	0.55	0.65	0.55	209,581
March 31, 2025	0.65	0.61	0.61	0.73	0.6	194,200
March 28, 2025	0.72	0.66	0.66	0.75	0.65	104,059
March 27, 2025	0.79	0.74	0.74	0.81	0.74	101,125
March 26, 2025	0.83	0.79	0.79	0.88	0.79	84,658
March 25, 2025	0.82	0.87	0.87	0.99	0.79	217,133
March 24, 2025	0.77	0.76	0.76	0.84	0.75	91,700
March 21, 2025	0.77	0.77	0.77	0.85	0.75	60,600
March 20, 2025	0.77	0.77	0.77	0.85	0.77	27,002
March 19, 2025	0.8	0.82	0.82	0.86	0.8	45,759
March 18, 2025	0.87	0.8	0.8	0.87	0.78	37,705
March 17, 2025	0.73	0.84	0.84	0.86	0.73	77,514
March 14, 2025	0.67	0.71	0.71	0.72	0.64	129,912
March 13, 2025	0.76	0.65	0.65	0.76	0.65	41,606
March 12, 2025	0.72	0.69	0.69	0.72	0.68	12,968
March 11, 2025	0.76	0.71	0.71	0.76	0.68	131,200
March 10, 2025	0.8	0.76	0.76	0.82	0.76	38,929
March 07, 2025	0.83	0.8	0.8	0.9	0.8	53,141
March 06, 2025	0.9	0.83	0.83	0.9	0.83	38,030
March 05, 2025	0.85	0.84	0.84	0.88	0.84	33,000
March 04, 2025	0.81	0.84	0.84	0.87	0.8	73,507
March 03, 2025	0.89	0.83	0.83	0.89	0.82	61,000
February 28, 2025	0.81	0.89	0.89	0.89	0.79	77,206
February 27, 2025	0.84	0.81	0.81	0.88	0.81	56,554
February 26, 2025	0.81	0.85	0.85	0.86	0.81	85,520
February 25, 2025	0.81	0.81	0.81	0.85	0.78	135,471
February 24, 2025	0.82	0.83	0.83	0.83	0.79	81,200
February 21, 2025	0.85	0.81	0.81	0.85	0.78	90,026
February 20, 2025	0.85	0.79	0.79	0.86	0.77	519,200
February 19, 2025	0.83	0.84	0.84	0.87	0.82	95,359
February 18, 2025	0.84	0.83	0.83	0.87	0.83	91,270
February 14, 2025	0.79	0.82	0.82	0.83	0.79	41,707

Context Therapeutics Inc. (CNTX) NASDAQ