Stockscreener 앱 받기
0.3617
0.36%
-0.0013
Context Therapeutics Inc 주식 (CNTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $0.3699 | $0.347 | $0.0229 | 972,084.0 | -0.36% |
| 2026-09-03 | $0.3753 | $0.355 | $0.0203 | 1,438,841.0 | +0.08% |
| 2026-09-02 | $0.3747 | $0.3508 | $0.0239 | 1,312,781.0 | -0.44% |
| 2026-09-01 | $0.3903 | $0.36 | $0.0303 | 1,809,503.0 | -6.52% |
| 2026-08-31 | $0.3986 | $0.3746 | $0.024 | 1,253,150.0 | +1.56% |
| 2026-08-28 | $0.4228 | $0.3807 | $0.0421 | 3,017,576.0 | -7.79% |
| 2026-08-27 | $0.437 | $0.4108 | $0.0262 | 1,131,225.0 | -1.79% |
| 2026-08-26 | $0.4394 | $0.4173 | $0.0221 | 1,029,233.0 | -2.69% |
| 2026-08-25 | $0.4748 | $0.3969 | $0.0779 | 8,158,079.0 | -6.45% |
| 2026-08-24 | $0.5037 | $0.46 | $0.0437 | 1,800,271.0 | -6.94% |
| 2026-08-21 | $0.5469 | $0.50 | $0.0469 | 1,744,358.0 | -3.77% |
| 2026-08-20 | $0.5226 | $0.483 | $0.0396 | 1,981,823.0 | +6.61% |
| 2026-08-19 | $0.50 | $0.45 | $0.05 | 4,169,847.0 | -1.81% |
| 2026-08-18 | $0.5304 | $0.49 | $0.0404 | 3,330,564.0 | -6.37% |
| 2026-08-17 | $0.535 | $0.5156 | $0.0194 | 923,105.0 | +1.42% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $0.3903 | $0.347 | $0.0433 | 6,505,293.0 | -7.19% |
| 2026-08 | $0.6949 | $0.3746 | $0.3203 | 47,076,716.0 | -34.98% |
| 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% |
0.86%
0.31%
자본화:
|
볼륨(24시간):