Stockscreener 앱 받기
1.55
5.44%
0.08
시장 영업 전:
1.91
0.36
+23.23%
Context Therapeutics Inc 주식 (CNTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $1.61 | $1.40 | $0.21 | 1,010,808.0 | +5.44% |
| 2025-12-31 | $1.48 | $1.26 | $0.22 | 839,844.0 | +13.08% |
| 2025-12-30 | $1.32 | $1.17 | $0.1463 | 649,240.0 | +7.44% |
| 2025-12-29 | $1.23 | $1.09 | $0.14 | 502,434.0 | +7.08% |
| 2025-12-26 | $1.16 | $1.11 | $0.0451 | 108,292.0 | -1.74% |
| 2025-12-24 | $1.16 | $1.10 | $0.06 | 115,424.0 | +3.60% |
| 2025-12-23 | $1.27 | $1.07 | $0.195 | 782,469.0 | -7.50% |
| 2025-12-22 | $1.34 | $1.19 | $0.1536 | 593,455.0 | -5.51% |
| 2025-12-19 | $1.30 | $1.16 | $0.14 | 901,103.0 | +10.43% |
| 2025-12-18 | $1.28 | $1.11 | $0.17 | 2,393,082.0 | +2.68% |
| 2025-12-17 | $1.13 | $1.06 | $0.065 | 436,621.0 | +1.82% |
| 2025-12-16 | $1.16 | $1.09 | $0.0684 | 493,722.0 | -2.65% |
| 2025-12-15 | $1.16 | $1.04 | $0.12 | 1,536,702.0 | +8.65% |
| 2025-12-12 | $1.06 | $1.02 | $0.04 | 546,360.0 | +0.00% |
| 2025-12-11 | $1.06 | $1.02 | $0.041 | 534,436.0 | -2.80% |
| 2025-12-10 | $1.10 | $0.9949 | $0.1051 | 856,244.0 | +2.88% |
| 2025-12-09 | $1.07 | $1.00 | $0.065 | 502,299.0 | -1.89% |
| 2025-12-08 | $1.13 | $1.04 | $0.0885 | 664,619.0 | +0.95% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $1.61 | $1.40 | $0.21 | 2,021,616.0 | +5.44% |
Context Therapeutics Inc 주식 (CNTX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.34 | $0.9949 | $0.3487 | 14,641,479.0 | +16.07% |
| 2025-11 | $1.25 | $0.9999 | $0.2551 | 5,663,302.0 | +2.75% |
| 2025-10 | $1.55 | $0.95 | $0.60 | 11,695,197.0 | +12.51% |
| 2025-09 | $1.07 | $0.81 | $0.26 | 3,357,244.0 | +15.33% |
| 2025-08 | $0.94 | $0.6752 | $0.2648 | 3,503,243.0 | +15.07% |
| 2025-07 | $1.00 | $0.6186 | $0.3814 | 4,253,469.0 | +11.42% |
| 2025-06 | $0.8387 | $0.52 | $0.3187 | 6,498,698.0 | +13.53% |
| 2025-05 | $0.8979 | $0.49 | $0.4079 | 3,481,040.0 | -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% |
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% |
0.57%
자본화:
|
볼륨(24시간):