0.6602
price up icon1.37%   0.0089
after-market After Hours: .68 0.0198 +3.00%
loading

Context Therapeutics Inc Stock (CNTX) Price History

The historical daily chart and data for Context Therapeutics Inc stock (CNTX), show that the latest closing stock price as of June 27, 2025, is $0.6602.
  • Context Therapeutics Inc all-time high stock price is $10.87, occurred on December 01, 2021.
  • The lowest Context Therapeutics Inc stock price recorded was $0.47 on May 15, 2023. Since then, Context Therapeutics Inc's stock price has risen over 40.47% to $0.6602 now.
  • The 52-week high stock price for CNTX is $2.75, representing a 316.54% increase from the current share price, occurred on August 14, 2024.
  • The 52-week low stock price for CNTX is $0.49, indicating a -25.78% decrease from the current share price, occurred on May 30, 2025.
  • The closing price of Context Therapeutics Inc (CNTX) stock in the beginning of 2024 was $2.82. The stock closed the year at $0.6517, a loss of over -76.89% for the year.
The table below shows more information about CNTX historical price data:
Date High Low High - Low Volume % Change
Jun 27, 2025 $0.6602 $0.6305 $0.0297 87,365.0 +1.37%
Jun 26, 2025 $0.6548 $0.616 $0.0388 134,389.0 -0.53%
Jun 25, 2025 $0.6566 $0.576 $0.0806 162,221.0 +13.72%
Jun 24, 2025 $0.61 $0.56 $0.05 180,548.0 +2.20%
Jun 23, 2025 $0.599 $0.5602 $0.0388 241,687.0 -1.61%
Jun 20, 2025 $0.6189 $0.5716 $0.0473 151,137.0 +1.58%
Jun 18, 2025 $0.627 $0.56 $0.067 171,226.0 -2.34%
Jun 17, 2025 $0.60 $0.572 $0.028 180,628.0 -5.30%
Jun 16, 2025 $0.6299 $0.608 $0.0219 183,315.0 -3.16%
Jun 13, 2025 $0.64 $0.6113 $0.0287 170,618.0 -3.56%
Jun 12, 2025 $0.658 $0.62 $0.038 268,756.0 +5.21%
Jun 11, 2025 $0.72 $0.60 $0.12 1,492,475.0 -7.21%
Jun 10, 2025 $0.80 $0.65 $0.15 381,423.0 -4.89%
Jun 09, 2025 $0.8387 $0.662 $0.1767 1,110,494.0 +5.84%
Jun 06, 2025 $0.6983 $0.5501 $0.1482 399,903.0 +20.40%
Jun 05, 2025 $0.5996 $0.5439 $0.0557 289,695.0 -4.12%
Jun 04, 2025 $0.5978 $0.5215 $0.0763 98,548.0 -1.15%
Jun 03, 2025 $0.6299 $0.5334 $0.0965 401,321.0 -1.02%
Jun 02, 2025 $0.6298 $0.52 $0.1098 231,663.0 +1.89%
May 30, 2025 $0.6642 $0.49 $0.1742 1,038,010.0 -6.50%
May 29, 2025 $0.71 $0.50 $0.21 1,031,487.0 -3.98%

Context Therapeutics Inc Stock (CNTX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Context Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CNTX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Context Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Context Therapeutics Inc Stock (CNTX) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $0.8387 $0.52 $0.3187 6,424,777.0 +14.40%
May, 2025 $0.8979 $0.49 $0.4079 3,481,040.0 -33.44%
Apr, 2025 $1.04 $0.55 $0.49 5,470,485.0 +41.67%
Mar, 2025 $0.9899 $0.6001 $0.3898 1,609,128.0 -31.05%
Feb, 2025 $0.9815 $0.77 $0.2115 2,398,174.0 -2.81%
Jan, 2025 $1.37 $0.7936 $0.5764 5,378,056.0 -13.02%

Context Therapeutics Inc Stock (CNTX) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.65 $0.9411 $0.7089 19,655,507.0 -30.26%
Nov, 2024 $2.33 $1.27 $1.06 4,125,886.0 -30.28%
Oct, 2024 $2.59 $1.65 $0.9399 7,784,284.0 +11.22%
Sep, 2024 $2.55 $1.73 $0.82 5,631,006.0 -20.33%
Aug, 2024 $2.75 $2.01 $0.74 1,923,376.0 +13.89%
Jul, 2024 $2.54 $1.73 $0.8099 2,013,779.0 +7.73%
Jun, 2024 $2.24 $1.35 $0.888 10,464,084.0 +1.26%
May, 2024 $2.12 $1.31 $0.81 32,998,314.0 +47.28%
Apr, 2024 $1.60 $1.23 $0.37 1,363,141.0 -2.58%
Mar, 2024 $1.49 $1.03 $0.46 1,512,211.0 +21.05%
Feb, 2024 $1.28 $0.9551 $0.3249 611,839.0 +11.76%
Jan, 2024 $1.26 $0.89 $0.37 696,098.0 -9.73%

Context Therapeutics Inc Stock (CNTX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.23 $0.79 $0.4399 1,565,520.0 +32.94%
Nov, 2023 $1.31 $0.77 $0.5399 397,875.0 -19.81%
Oct, 2023 $1.52 $0.90 $0.62 741,026.0 -29.80%
Sep, 2023 $1.51 $0.84 $0.67 1,104,220.0 +46.60%
Aug, 2023 $1.28 $0.93 $0.3487 628,667.0 -6.36%
Jul, 2023 $1.69 $1.06 $0.63 1,003,782.0 -31.25%
Jun, 2023 $1.63 $0.84 $0.79 3,967,347.0 +83.91%
May, 2023 $1.12 $0.47 $0.65 4,715,858.0 +49.72%
Apr, 2023 $0.76 $0.5503 $0.2097 1,500,312.0 +3.36%
Mar, 2023 $0.8673 $0.56 $0.3073 2,445,655.0 -26.99%
Feb, 2023 $1.04 $0.76 $0.28 8,083,722.0 -27.36%
Jan, 2023 $1.55 $0.6207 $0.9293 113,597,893.0 +62.65%
$20.50
price down icon 1.11%
$35.87
price up icon 1.70%
$20.60
price down icon 3.38%
$99.49
price down icon 2.21%
$106.72
price up icon 0.55%
biotechnology ONC
$241.20
price down icon 5.22%
Cap:     |  Volume (24h):