Stockscreener 앱 받기
0.5771
6.50%
-0.0401
시간 외 거래:
.61
0.0329
+5.70%
Context Therapeutics Inc 주식 (CNTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-05-28 | $0.70 | $0.6406 | $0.0594 | 63,491.0 | -5.60% |
| 2025-05-27 | $0.7079 | $0.671 | $0.0369 | 61,948.0 | -1.73% |
| 2025-05-23 | $0.71 | $0.6621 | $0.0479 | 78,969.0 | -1.77% |
| 2025-05-22 | $0.7196 | $0.69 | $0.0296 | 20,922.0 | +2.08% |
| 2025-05-21 | $0.72 | $0.67 | $0.05 | 45,434.0 | +1.80% |
| 2025-05-20 | $0.73 | $0.6612 | $0.0688 | 177,218.0 | -3.89% |
| 2025-05-19 | $0.7498 | $0.70 | $0.0498 | 75,530.0 | -0.77% |
| 2025-05-16 | $0.7922 | $0.7001 | $0.0921 | 102,223.0 | -5.09% |
| 2025-05-15 | $0.7899 | $0.724 | $0.0659 | 66,349.0 | -5.06% |
| 2025-05-14 | $0.8475 | $0.7701 | $0.0774 | 79,270.0 | -3.66% |
| 2025-05-13 | $0.85 | $0.7736 | $0.0764 | 143,109.0 | +5.14% |
| 2025-05-12 | $0.83 | $0.74 | $0.09 | 104,441.0 | -0.14% |
| 2025-05-09 | $0.8044 | $0.75 | $0.0544 | 42,363.0 | +1.01% |
| 2025-05-08 | $0.849 | $0.7419 | $0.1071 | 66,941.0 | +0.03% |
| 2025-05-07 | $0.8299 | $0.7399 | $0.09 | 62,817.0 | -4.28% |
| 2025-05-06 | $0.85 | $0.7687 | $0.0813 | 81,329.0 | -3.71% |
| 2025-05-05 | $0.8979 | $0.8353 | $0.0626 | 32,020.0 | -3.55% |
| 2025-05-02 | $0.89 | $0.8351 | $0.0549 | 29,985.0 | +0.82% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.8979 | $0.49 | $0.4079 | 4,519,050.0 | -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% |
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% |
1.89%
3.74%
자본화:
|
볼륨(24시간):