Get the Stockscreener App
1.84
1.08%
-0.02
After Hours:
1.83
-0.01
-0.54%
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 October 09, 2024, is $1.84.
- 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 291.49% to $1.84 now.
- The 52-week high stock price for CNTX is $2.75, representing a 49.46% increase from the current share price, occurred on August 14, 2024.
- The 52-week low stock price for CNTX is $0.77, indicating a -58.15% decrease from the current share price, occurred on November 28, 2023.
- The closing price of Context Therapeutics Inc (CNTX) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 09, 2024 | $1.89 | $1.80 | $0.09 | 17,249.0 | -1.08% |
| Oct 08, 2024 | $1.90 | $1.82 | $0.08 | 32,911.0 | +1.64% |
| Oct 07, 2024 | $1.91 | $1.77 | $0.14 | 54,853.0 | -4.69% |
| Oct 04, 2024 | $2.01 | $1.89 | $0.125 | 1,191,286.0 | -3.03% |
| Oct 03, 2024 | $2.03 | $1.88 | $0.1499 | 544,120.0 | +4.76% |
| Oct 02, 2024 | $1.96 | $1.81 | $0.15 | 80,493.0 | +1.61% |
| Oct 01, 2024 | $2.04 | $1.82 | $0.22 | 564,878.0 | -5.10% |
| Sep 30, 2024 | $2.01 | $1.85 | $0.16 | 144,099.0 | +5.38% |
| Sep 27, 2024 | $1.90 | $1.73 | $0.1653 | 2,651,008.0 | +0.54% |
| Sep 26, 2024 | $2.00 | $1.84 | $0.155 | 149,037.0 | -4.15% |
| Sep 25, 2024 | $2.06 | $1.90 | $0.16 | 66,218.0 | -1.53% |
| Sep 24, 2024 | $2.19 | $1.93 | $0.2625 | 160,373.0 | -5.77% |
| Sep 23, 2024 | $2.36 | $2.06 | $0.2987 | 260,831.0 | -7.96% |
| Sep 20, 2024 | $2.50 | $2.23 | $0.27 | 1,220,385.0 | +1.35% |
| Sep 19, 2024 | $2.23 | $1.96 | $0.27 | 39,930.0 | +13.78% |
| Sep 18, 2024 | $2.12 | $1.94 | $0.175 | 100,465.0 | -5.77% |
| Sep 17, 2024 | $2.10 | $2.04 | $0.06 | 29,331.0 | +0.00% |
| Sep 16, 2024 | $2.14 | $2.03 | $0.11 | 62,073.0 | -0.48% |
| Sep 13, 2024 | $2.23 | $2.03 | $0.1989 | 69,347.0 | -2.79% |
| Sep 12, 2024 | $2.25 | $2.11 | $0.14 | 133,271.0 | +0.47% |
| Sep 11, 2024 | $2.18 | $2.05 | $0.13 | 49,589.0 | +0.47% |
| Sep 10, 2024 | $2.19 | $2.09 | $0.10 | 85,288.0 | -0.47% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2024 | $2.04 | $1.77 | $0.27 | 2,503,039.0 | -6.12% |
| 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% |
Context Therapeutics Inc Stock (CNTX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.49 | $0.60 | $0.89 | 3,944,096.0 | -52.78% |
| Nov, 2022 | $1.49 | $1.10 | $0.3899 | 1,102,044.0 | +9.52% |
| Oct, 2022 | $1.40 | $0.95 | $0.45 | 3,237,228.0 | +13.51% |
| Sep, 2022 | $1.99 | $1.06 | $0.93 | 7,453,558.0 | -41.58% |
| Aug, 2022 | $2.30 | $1.71 | $0.5899 | 10,809,551.0 | +0.53% |
| Jul, 2022 | $2.13 | $1.81 | $0.318 | 4,460,656.0 | -10.85% |
| Jun, 2022 | $2.52 | $1.61 | $0.91 | 11,570,362.0 | -5.36% |
| May, 2022 | $2.27 | $1.27 | $1.00 | 5,872,944.0 | +54.48% |
| Apr, 2022 | $2.79 | $1.30 | $1.49 | 8,812,677.0 | -33.18% |
| Mar, 2022 | $2.36 | $1.61 | $0.7473 | 5,578,357.0 | +15.43% |
| Feb, 2022 | $2.43 | $1.61 | $0.8149 | 4,919,298.0 | -7.84% |
| Jan, 2022 | $2.83 | $1.83 | $1.00 | 16,708,438.0 | -23.31% |
0.25%
2.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):