Get the Stockscreener App
0.30
5.96%
-0.019
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 September 30, 2026, is $0.30.
- 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 $0.3434 on September 11, 2026. Since then, Context Therapeutics Inc's stock price has risen over -12.64% to $0.30 now.
- The 52-week high stock price for CNTX is $3.62, representing a 1,107% increase from the current share price, occurred on March 16, 2026.
- The 52-week low stock price for CNTX is $0.3434, indicating a 14.47% decrease from the current share price, occurred on September 11, 2026.
- The closing price of Context Therapeutics Inc (CNTX) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 30, 2026 | $0.331 | $0.30 | $0.031 | 724,639.0 | -5.71% |
| Sep 29, 2026 | $0.3316 | $0.3117 | $0.02 | 849,428.0 | -2.24% |
| Sep 28, 2026 | $0.3493 | $0.3205 | $0.0288 | 1,547,728.0 | -5.61% |
| Sep 25, 2026 | $0.3802 | $0.3445 | $0.0357 | 1,316,253.0 | -6.84% |
| Sep 24, 2026 | $0.389 | $0.3627 | $0.0263 | 880,181.0 | -3.01% |
| Sep 23, 2026 | $0.3953 | $0.3701 | $0.0252 | 1,081,351.0 | -1.67% |
| Sep 22, 2026 | $0.3967 | $0.37 | $0.0267 | 538,914.0 | +3.87% |
| Sep 21, 2026 | $0.3879 | $0.3639 | $0.024 | 743,636.0 | +1.77% |
| Sep 18, 2026 | $0.40 | $0.3681 | $0.0319 | 1,123,024.0 | -3.99% |
| Sep 17, 2026 | $0.3881 | $0.36 | $0.0281 | 1,502,976.0 | +1.16% |
| Sep 16, 2026 | $0.39 | $0.3601 | $0.0299 | 2,127,932.0 | +4.01% |
| Sep 15, 2026 | $0.383 | $0.3512 | $0.0318 | 1,375,307.0 | +3.82% |
| Sep 14, 2026 | $0.3844 | $0.35 | $0.0344 | 1,993,868.0 | +0.17% |
| Sep 11, 2026 | $0.379 | $0.3434 | $0.0356 | 816,180.0 | -4.37% |
| Sep 10, 2026 | $0.3732 | $0.3598 | $0.0134 | 740,134.0 | -0.97% |
| Sep 09, 2026 | $0.3798 | $0.37 | $0.0098 | 641,980.0 | -1.67% |
| Sep 08, 2026 | $0.378 | $0.3502 | $0.0278 | 1,092,617.0 | +4.04% |
| Sep 04, 2026 | $0.3699 | $0.347 | $0.0229 | 972,084.0 | -0.36% |
| Sep 03, 2026 | $0.3753 | $0.355 | $0.0203 | 1,438,841.0 | +0.08% |
| Sep 02, 2026 | $0.3747 | $0.3508 | $0.0239 | 1,312,781.0 | -0.44% |
| Sep 01, 2026 | $0.3903 | $0.36 | $0.0303 | 1,809,503.0 | -6.52% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $0.40 | $0.30 | $0.10 | 24,629,357.0 | -22.81% |
| Aug, 2026 | $0.6949 | $0.3746 | $0.3203 | 47,076,716.0 | -34.98% |
| Jul, 2026 | $0.7021 | $0.5601 | $0.142 | 53,734,690.0 | +8.21% |
| Jun, 2026 | $2.91 | $0.5451 | $2.36 | 77,164,125.0 | -80.56% |
| May, 2026 | $3.12 | $2.08 | $1.04 | 13,201,618.0 | +20.76% |
| Apr, 2026 | $2.96 | $2.17 | $0.785 | 19,805,524.0 | -9.92% |
| Mar, 2026 | $3.62 | $2.08 | $1.54 | 21,265,732.0 | +16.44% |
| Feb, 2026 | $2.73 | $2.02 | $0.71 | 23,000,720.0 | -13.79% |
| Jan, 2026 | $2.85 | $1.39 | $1.46 | 53,296,432.0 | +77.55% |
Context Therapeutics Inc Stock (CNTX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.34 | $0.9949 | $0.3487 | 14,641,479.0 | +16.07% |
| Nov, 2025 | $1.25 | $0.9999 | $0.2551 | 5,663,302.0 | +2.75% |
| Oct, 2025 | $1.55 | $0.95 | $0.60 | 11,695,197.0 | +12.51% |
| Sep, 2025 | $1.07 | $0.81 | $0.26 | 3,357,244.0 | +15.33% |
| Aug, 2025 | $0.94 | $0.6752 | $0.2648 | 3,503,243.0 | +15.07% |
| Jul, 2025 | $1.00 | $0.6186 | $0.3814 | 4,253,469.0 | +11.42% |
| Jun, 2025 | $0.8387 | $0.52 | $0.3187 | 6,498,698.0 | +13.53% |
| 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% |
0.14%
1.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):