Stockscreener 앱 받기
2.44
6.09%
0.14
시장 영업 전:
2.36
-0.08
-3.28%
Context Therapeutics Inc 주식 (CNTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $2.45 | $2.31 | $0.14 | 593,957.0 | +6.09% |
| 2026-05-04 | $2.39 | $2.27 | $0.12 | 631,523.0 | +1.32% |
| 2026-05-01 | $2.36 | $2.19 | $0.165 | 874,766.0 | -3.81% |
| 2026-04-30 | $2.36 | $2.26 | $0.10 | 624,368.0 | +0.85% |
| 2026-04-29 | $2.51 | $2.24 | $0.27 | 792,922.0 | -6.77% |
| 2026-04-28 | $2.54 | $2.32 | $0.2149 | 1,036,756.0 | +7.26% |
| 2026-04-27 | $2.36 | $2.17 | $0.19 | 1,660,967.0 | +3.54% |
| 2026-04-24 | $2.38 | $2.21 | $0.17 | 2,506,216.0 | -2.59% |
| 2026-04-23 | $2.42 | $2.22 | $0.20 | 1,211,283.0 | -3.73% |
| 2026-04-22 | $2.42 | $2.32 | $0.105 | 623,548.0 | +1.69% |
| 2026-04-21 | $2.43 | $2.23 | $0.20 | 1,193,598.0 | +4.87% |
| 2026-04-20 | $2.51 | $2.24 | $0.27 | 988,918.0 | -7.00% |
| 2026-04-17 | $2.45 | $2.31 | $0.14 | 1,203,321.0 | +6.11% |
| 2026-04-16 | $2.52 | $2.26 | $0.259 | 929,209.0 | -8.76% |
| 2026-04-15 | $2.60 | $2.43 | $0.17 | 936,712.0 | +0.00% |
| 2026-04-14 | $2.53 | $2.38 | $0.145 | 1,067,666.0 | +2.03% |
| 2026-04-13 | $2.49 | $2.32 | $0.169 | 1,096,569.0 | -1.20% |
| 2026-04-10 | $2.67 | $2.47 | $0.205 | 519,311.0 | -3.86% |
| 2026-04-09 | $2.83 | $2.58 | $0.25 | 593,163.0 | -1.89% |
| 2026-04-08 | $2.76 | $2.57 | $0.19 | 429,451.0 | +0.76% |
| 2026-04-07 | $2.72 | $2.48 | $0.248 | 519,416.0 | -3.32% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $2.45 | $2.19 | $0.255 | 2,694,203.0 | +3.39% |
| 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% |
0.14%
0.48%
자본화:
|
볼륨(24시간):