0.6929
price down icon1.77%   -0.0125
after-market After Hours: .73 0.0371 +5.35%
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 May 23, 2025, is $0.6929.
  • 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 47.43% to $0.6929 now.
  • The 52-week high stock price for CNTX is $2.75, representing a 296.88% increase from the current share price, occurred on August 14, 2024.
  • The 52-week low stock price for CNTX is $0.55, indicating a -20.62% decrease from the current share price, occurred on April 01, 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
May 23, 2025 $0.71 $0.6621 $0.0479 78,969.0 -1.77%
May 22, 2025 $0.7196 $0.69 $0.0296 20,922.0 +2.08%
May 21, 2025 $0.72 $0.67 $0.05 45,434.0 +1.80%
May 20, 2025 $0.73 $0.6612 $0.0688 177,218.0 -3.89%
May 19, 2025 $0.7498 $0.70 $0.0498 75,530.0 -0.77%
May 16, 2025 $0.7922 $0.7001 $0.0921 102,223.0 -5.09%
May 15, 2025 $0.7899 $0.724 $0.0659 66,349.0 -5.06%
May 14, 2025 $0.8475 $0.7701 $0.0774 79,270.0 -3.66%
May 13, 2025 $0.85 $0.7736 $0.0764 143,109.0 +5.14%
May 12, 2025 $0.83 $0.74 $0.09 104,441.0 -0.14%
May 09, 2025 $0.8044 $0.75 $0.0544 42,363.0 +1.01%
May 08, 2025 $0.849 $0.7419 $0.1071 66,941.0 +0.03%
May 07, 2025 $0.8299 $0.7399 $0.09 62,817.0 -4.28%
May 06, 2025 $0.85 $0.7687 $0.0813 81,329.0 -3.71%
May 05, 2025 $0.8979 $0.8353 $0.0626 32,020.0 -3.55%
May 02, 2025 $0.89 $0.8351 $0.0549 29,985.0 +0.82%
May 01, 2025 $0.8905 $0.8201 $0.0704 77,184.0 -0.52%
Apr 30, 2025 $0.8814 $0.80 $0.0814 70,474.0 -1.53%
Apr 29, 2025 $0.9401 $0.87 $0.0701 53,227.0 -6.34%
Apr 28, 2025 $0.99 $0.9262 $0.0638 40,018.0 +0.01%
Apr 25, 2025 $0.9964 $0.9201 $0.0763 55,918.0 -6.00%
Apr 24, 2025 $1.01 $0.8399 $0.1751 365,881.0 +5.97%

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
May, 2025 $0.8979 $0.6612 $0.2367 1,365,073.0 -20.08%
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%
$1.15
price down icon 17.27%
$31.32
price down icon 3.63%
$587.61
price up icon 1.06%
$289.96
price up icon 0.33%
$4.25
price up icon 0.48%
$75.06
price up icon 3.26%
Cap:     |  Volume (24h):