Stockscreener 앱 받기
0.8875
0.62%
-0.0055
Context Therapeutics Inc 주식 (CNTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $0.91 | $0.85 | $0.06 | 94,794.0 | +1.90% |
| 2025-08-22 | $0.91 | $0.8587 | $0.0513 | 86,575.0 | +1.48% |
| 2025-08-21 | $0.9009 | $0.8451 | $0.0558 | 62,970.0 | -2.74% |
| 2025-08-20 | $0.92 | $0.86 | $0.06 | 171,640.0 | +3.58% |
| 2025-08-19 | $0.92 | $0.86 | $0.06 | 778,229.0 | +0.14% |
| 2025-08-18 | $0.94 | $0.7864 | $0.1536 | 564,551.0 | +10.94% |
| 2025-08-15 | $0.7995 | $0.7505 | $0.049 | 174,596.0 | +6.79% |
| 2025-08-14 | $0.7399 | $0.70 | $0.0399 | 93,975.0 | +5.19% |
| 2025-08-13 | $0.7099 | $0.677 | $0.0329 | 248,014.0 | +2.94% |
| 2025-08-12 | $0.705 | $0.6772 | $0.0278 | 77,873.0 | +0.41% |
| 2025-08-11 | $0.73 | $0.6755 | $0.0545 | 94,125.0 | -5.92% |
| 2025-08-08 | $0.7198 | $0.6798 | $0.04 | 116,001.0 | +2.98% |
| 2025-08-07 | $0.72 | $0.6815 | $0.0385 | 83,292.0 | +0.00% |
| 2025-08-06 | $0.72 | $0.69 | $0.03 | 44,321.0 | -0.14% |
| 2025-08-05 | $0.7149 | $0.6801 | $0.0348 | 102,260.0 | +2.94% |
| 2025-08-04 | $0.728 | $0.6752 | $0.0528 | 182,531.0 | -4.23% |
| 2025-08-01 | $0.7667 | $0.70 | $0.0667 | 119,079.0 | -2.74% |
| 2025-07-31 | $0.8398 | $0.72 | $0.1198 | 250,587.0 | -9.79% |
| 2025-07-30 | $0.8293 | $0.80 | $0.0293 | 89,912.0 | -2.51% |
| 2025-07-29 | $0.875 | $0.8188 | $0.0562 | 144,916.0 | -2.35% |
| 2025-07-28 | $0.87 | $0.8412 | $0.0288 | 148,573.0 | +1.07% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.94 | $0.6752 | $0.2648 | 3,094,826.0 | +24.66% |
| 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% |
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% |
0.69%
0.28%
자본화:
|
볼륨(24시간):