Stockscreener 앱 받기
0.5229
3.26%
0.0165
시장 영업 전:
.52
-0.0029
-0.55%
Context Therapeutics Inc 주식 (CNTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $0.535 | $0.49 | $0.045 | 1,258,726.0 | +3.26% |
| 2026-08-13 | $0.51 | $0.4675 | $0.0425 | 1,572,819.0 | +7.77% |
| 2026-08-12 | $0.48 | $0.4522 | $0.0278 | 1,349,429.0 | +0.88% |
| 2026-08-11 | $0.474 | $0.4529 | $0.0211 | 1,212,434.0 | +2.98% |
| 2026-08-10 | $0.49 | $0.432 | $0.058 | 2,311,781.0 | -6.55% |
| 2026-08-07 | $0.5287 | $0.48 | $0.0487 | 2,411,172.0 | -3.97% |
| 2026-08-06 | $0.5399 | $0.49 | $0.0499 | 4,188,515.0 | -27.27% |
| 2026-08-05 | $0.6949 | $0.616 | $0.0789 | 1,808,834.0 | +11.45% |
| 2026-08-04 | $0.6387 | $0.5999 | $0.0388 | 945,358.0 | +2.93% |
| 2026-08-03 | $0.6329 | $0.59 | $0.0429 | 1,478,417.0 | +0.78% |
| 2026-07-31 | $0.6149 | $0.579 | $0.036 | 961,636.0 | -1.30% |
| 2026-07-30 | $0.6299 | $0.6001 | $0.0298 | 1,081,981.0 | -1.57% |
| 2026-07-29 | $0.62 | $0.5782 | $0.0418 | 1,200,504.0 | +4.47% |
| 2026-07-28 | $0.62 | $0.572 | $0.048 | 2,217,784.0 | -5.09% |
| 2026-07-27 | $0.65 | $0.6018 | $0.0482 | 1,726,917.0 | +1.34% |
| 2026-07-24 | $0.6252 | $0.5602 | $0.065 | 2,079,111.0 | +3.68% |
| 2026-07-23 | $0.6365 | $0.5862 | $0.0503 | 1,515,481.0 | -3.44% |
| 2026-07-22 | $0.6457 | $0.6032 | $0.0425 | 1,653,587.0 | -2.63% |
| 2026-07-21 | $0.6431 | $0.6109 | $0.0322 | 1,148,799.0 | +2.27% |
| 2026-07-20 | $0.629 | $0.5929 | $0.0361 | 1,089,802.0 | +2.67% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $0.6949 | $0.432 | $0.2629 | 19,796,211.0 | -12.76% |
| 2026-07 | $0.7021 | $0.5601 | $0.142 | 53,734,690.0 | +8.21% |
| 2026-06 | $2.91 | $0.5451 | $2.36 | 77,164,125.0 | -80.56% |
| 2026-05 | $3.12 | $2.08 | $1.04 | 13,201,618.0 | +20.76% |
| 2026-04 | $2.96 | $2.17 | $0.785 | 19,805,524.0 | -9.92% |
| 2026-03 | $3.62 | $2.08 | $1.54 | 21,265,732.0 | +16.44% |
| 2026-02 | $2.73 | $2.02 | $0.71 | 23,000,720.0 | -13.79% |
| 2026-01 | $2.85 | $1.39 | $1.46 | 53,296,432.0 | +77.55% |
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% |
0.52%
0.07%
자본화:
|
볼륨(24시간):