Stockscreener 앱 받기
0.8256
6.99%
-0.062
시간 외 거래:
.82
-0.0056
-0.68%
Context Therapeutics Inc 주식 (CNTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-03 | $0.895 | $0.821 | $0.074 | 60,996.0 | -6.99% |
| 2025-02-28 | $0.8876 | $0.785 | $0.1026 | 76,589.0 | +9.57% |
| 2025-02-27 | $0.88 | $0.8101 | $0.0699 | 56,763.0 | -4.69% |
| 2025-02-26 | $0.8587 | $0.8097 | $0.049 | 85,520.0 | +4.36% |
| 2025-02-25 | $0.849 | $0.78 | $0.069 | 135,371.0 | -2.03% |
| 2025-02-24 | $0.8314 | $0.7918 | $0.0396 | 81,152.0 | +2.14% |
| 2025-02-21 | $0.849 | $0.7828 | $0.0662 | 87,368.0 | +3.04% |
| 2025-02-20 | $0.8589 | $0.77 | $0.0889 | 519,154.0 | -5.95% |
| 2025-02-19 | $0.8698 | $0.8173 | $0.0525 | 95,242.0 | +1.20% |
| 2025-02-18 | $0.872 | $0.83 | $0.042 | 92,148.0 | +1.02% |
| 2025-02-14 | $0.8338 | $0.79 | $0.0438 | 41,707.0 | +1.94% |
| 2025-02-13 | $0.8347 | $0.77 | $0.0647 | 171,104.0 | +0.75% |
| 2025-02-12 | $0.836 | $0.77 | $0.066 | 138,411.0 | +2.22% |
| 2025-02-11 | $0.8998 | $0.78 | $0.1198 | 251,548.0 | -6.51% |
| 2025-02-10 | $0.8989 | $0.82 | $0.0789 | 140,154.0 | -4.13% |
| 2025-02-07 | $0.9385 | $0.8509 | $0.0876 | 86,101.0 | -2.57% |
| 2025-02-06 | $0.9815 | $0.877 | $0.1045 | 106,702.0 | -6.31% |
| 2025-02-05 | $0.9778 | $0.871 | $0.1068 | 101,645.0 | +8.83% |
| 2025-02-04 | $0.935 | $0.8601 | $0.0749 | 90,557.0 | +0.80% |
Context Therapeutics Inc 주식 (CNTX) 연도별 가격 이력
이 심층 분석에서는 Context Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNTX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Context Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Context Therapeutics Inc 주식 (CNTX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $0.895 | $0.821 | $0.074 | 121,992.0 | -6.99% |
| 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% |
Context Therapeutics Inc 주식 (CNTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Context Therapeutics Inc 주식 (CNTX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.13%
1.23%
자본화:
|
볼륨(24시간):