Stockscreener 앱 받기
0.9563
16.57%
0.1359
시간 외 거래:
.98
0.0237
+2.48%
Context Therapeutics Inc 주식 (CNTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $0.9745 | $0.8204 | $0.1541 | 176,566.0 | +16.57% |
| 2025-01-29 | $0.8501 | $0.7936 | $0.0565 | 367,094.0 | -3.48% |
| 2025-01-28 | $0.92 | $0.85 | $0.07 | 322,639.0 | -6.61% |
| 2025-01-27 | $0.9489 | $0.898 | $0.0509 | 36,213.0 | +0.91% |
| 2025-01-24 | $0.95 | $0.90 | $0.05 | 59,524.0 | -0.70% |
| 2025-01-23 | $0.9998 | $0.8999 | $0.10 | 148,356.0 | -3.13% |
| 2025-01-22 | $1.01 | $0.90 | $0.11 | 111,771.0 | -3.74% |
| 2025-01-21 | $1.02 | $0.95 | $0.07 | 165,005.0 | -3.54% |
| 2025-01-17 | $1.05 | $0.93 | $0.12 | 259,944.0 | +3.23% |
| 2025-01-16 | $1.03 | $0.92 | $0.1099 | 221,094.0 | -0.17% |
| 2025-01-15 | $1.05 | $0.98 | $0.07 | 684,351.0 | -1.01% |
| 2025-01-14 | $1.13 | $0.98 | $0.15 | 373,070.0 | -3.87% |
| 2025-01-13 | $1.07 | $1.01 | $0.06 | 366,502.0 | -4.63% |
| 2025-01-10 | $1.29 | $1.06 | $0.23 | 272,067.0 | -10.74% |
| 2025-01-08 | $1.25 | $1.08 | $0.17 | 795,829.0 | +11.01% |
| 2025-01-07 | $1.20 | $1.08 | $0.12 | 136,997.0 | -6.84% |
| 2025-01-06 | $1.30 | $1.13 | $0.1695 | 122,728.0 | -6.40% |
| 2025-01-03 | $1.30 | $1.18 | $0.12 | 167,739.0 | +5.04% |
| 2025-01-02 | $1.37 | $1.07 | $0.30 | 498,591.0 | +13.33% |
| 2024-12-31 | $1.06 | $0.984 | $0.076 | 1,444,265.0 | -0.94% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $1.37 | $0.7936 | $0.5764 | 5,462,646.0 | -8.92% |
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% |
5.49%
0.79%
자본화:
|
볼륨(24시간):