0.5771
price down icon6.50%   -0.0401
after-market アフターアワーズ: .61 0.0329 +5.70%
loading

Context Therapeutics Inc (CNTX) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-05-30 $0.6642 $0.49 $0.1742 1,038,010.0 -6.50%
2025-05-29 $0.71 $0.50 $0.21 1,031,487.0 -3.98%
2025-05-28 $0.70 $0.6406 $0.0594 63,491.0 -5.60%
2025-05-27 $0.7079 $0.671 $0.0369 61,948.0 -1.73%
2025-05-23 $0.71 $0.6621 $0.0479 78,969.0 -1.77%
2025-05-22 $0.7196 $0.69 $0.0296 20,922.0 +2.08%
2025-05-21 $0.72 $0.67 $0.05 45,434.0 +1.80%
2025-05-20 $0.73 $0.6612 $0.0688 177,218.0 -3.89%
2025-05-19 $0.7498 $0.70 $0.0498 75,530.0 -0.77%
2025-05-16 $0.7922 $0.7001 $0.0921 102,223.0 -5.09%
2025-05-15 $0.7899 $0.724 $0.0659 66,349.0 -5.06%
2025-05-14 $0.8475 $0.7701 $0.0774 79,270.0 -3.66%
2025-05-13 $0.85 $0.7736 $0.0764 143,109.0 +5.14%
2025-05-12 $0.83 $0.74 $0.09 104,441.0 -0.14%
2025-05-09 $0.8044 $0.75 $0.0544 42,363.0 +1.01%
2025-05-08 $0.849 $0.7419 $0.1071 66,941.0 +0.03%
2025-05-07 $0.8299 $0.7399 $0.09 62,817.0 -4.28%
2025-05-06 $0.85 $0.7687 $0.0813 81,329.0 -3.71%
2025-05-05 $0.8979 $0.8353 $0.0626 32,020.0 -3.55%
2025-05-02 $0.89 $0.8351 $0.0549 29,985.0 +0.82%

Context Therapeutics Inc (CNTX) 株の年ごとの株価履歴

この詳細な分析では、Context Therapeutics Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCNTX株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Context Therapeutics Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のContext Therapeutics Inc (CNTX) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-05 $0.8979 $0.49 $0.4079 4,519,050.0 -33.44%
2025-04 $1.04 $0.55 $0.49 5,470,485.0 +41.67%
2025-03 $0.9899 $0.6001 $0.3898 1,609,128.0 -31.05%
2025-02 $0.9815 $0.77 $0.2115 2,398,174.0 -2.81%
2025-01 $1.37 $0.7936 $0.5764 5,378,056.0 -13.02%

2024年のContext Therapeutics Inc (CNTX) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.65 $0.9411 $0.7089 19,655,507.0 -30.26%
2024-11 $2.33 $1.27 $1.06 4,125,886.0 -30.28%
2024-10 $2.59 $1.65 $0.9399 7,784,284.0 +11.22%
2024-09 $2.55 $1.73 $0.82 5,631,006.0 -20.33%
2024-08 $2.75 $2.01 $0.74 1,923,376.0 +13.89%
2024-07 $2.54 $1.73 $0.8099 2,013,779.0 +7.73%
2024-06 $2.24 $1.35 $0.888 10,464,084.0 +1.26%
2024-05 $2.12 $1.31 $0.81 32,998,314.0 +47.28%
2024-04 $1.60 $1.23 $0.37 1,363,141.0 -2.58%
2024-03 $1.49 $1.03 $0.46 1,512,211.0 +21.05%
2024-02 $1.28 $0.9551 $0.3249 611,839.0 +11.76%
2024-01 $1.26 $0.89 $0.37 696,098.0 -9.73%

2023年のContext Therapeutics Inc (CNTX) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $1.23 $0.79 $0.4399 1,565,520.0 +32.94%
2023-11 $1.31 $0.77 $0.5399 397,875.0 -19.81%
2023-10 $1.52 $0.90 $0.62 741,026.0 -29.80%
2023-09 $1.51 $0.84 $0.67 1,104,220.0 +46.60%
2023-08 $1.28 $0.93 $0.3487 628,667.0 -6.36%
2023-07 $1.69 $1.06 $0.63 1,003,782.0 -31.25%
2023-06 $1.63 $0.84 $0.79 3,967,347.0 +83.91%
2023-05 $1.12 $0.47 $0.65 4,715,858.0 +49.72%
2023-04 $0.76 $0.5503 $0.2097 1,500,312.0 +3.36%
2023-03 $0.8673 $0.56 $0.3073 2,445,655.0 -26.99%
2023-02 $1.04 $0.76 $0.28 8,083,722.0 -27.36%
2023-01 $1.55 $0.6207 $0.9293 113,597,893.0 +62.65%
$1.08
price up icon 1.89%
$30.14
price down icon 3.74%
$573.26
price down icon 1.32%
$304.56
price up icon 3.98%
$4.50
price down icon 3.02%
$490.28
price down icon 19.01%
大文字化:     |  ボリューム (24 時間):