0.6602
price up icon1.37%   0.0089
after-market 시간 외 거래: .68 0.0198 +3.00%
loading

Context Therapeutics Inc 주식 (CNTX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-27 $0.6602 $0.6305 $0.0297 87,365.0 +1.37%
2025-06-26 $0.6548 $0.616 $0.0388 134,389.0 -0.53%
2025-06-25 $0.6566 $0.576 $0.0806 162,221.0 +13.72%
2025-06-24 $0.61 $0.56 $0.05 180,548.0 +2.20%
2025-06-23 $0.599 $0.5602 $0.0388 241,687.0 -1.61%
2025-06-20 $0.6189 $0.5716 $0.0473 151,137.0 +1.58%
2025-06-18 $0.627 $0.56 $0.067 171,226.0 -2.34%
2025-06-17 $0.60 $0.572 $0.028 180,628.0 -5.30%
2025-06-16 $0.6299 $0.608 $0.0219 183,315.0 -3.16%
2025-06-13 $0.64 $0.6113 $0.0287 170,618.0 -3.56%
2025-06-12 $0.658 $0.62 $0.038 268,756.0 +5.21%
2025-06-11 $0.72 $0.60 $0.12 1,492,475.0 -7.21%
2025-06-10 $0.80 $0.65 $0.15 381,423.0 -4.89%
2025-06-09 $0.8387 $0.662 $0.1767 1,110,494.0 +5.84%
2025-06-06 $0.6983 $0.5501 $0.1482 399,903.0 +20.40%
2025-06-05 $0.5996 $0.5439 $0.0557 289,695.0 -4.12%
2025-06-04 $0.5978 $0.5215 $0.0763 98,548.0 -1.15%
2025-06-03 $0.6299 $0.5334 $0.0965 401,321.0 -1.02%
2025-06-02 $0.6298 $0.52 $0.1098 231,663.0 +1.89%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $0.8387 $0.52 $0.3187 6,424,777.0 +14.40%
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

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

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%
$20.50
price down icon 1.11%
$35.87
price up icon 1.70%
$20.60
price down icon 3.38%
$99.49
price down icon 2.21%
$106.72
price up icon 0.55%
biotechnology ONC
$241.20
price down icon 5.22%
자본화:     |  볼륨(24시간):