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 April 16, 2024, is $1.51.
  • 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 221.28% to $1.51 now.
  • The 52-week high stock price for CNTX is $1.69, representing a 11.92% increase from the current share price, occurred on July 03, 2023.
  • The 52-week low stock price for CNTX is $0.47, indicating a -68.87% decrease from the current share price, occurred on May 15, 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:
Date High Low High - Low Volume % Change
Apr 16, 2024 $1.58 $1.43 $0.1487 31,045.0 +0.67%
Apr 15, 2024 $1.58 $1.45 $0.13 34,379.0 +0.67%
Apr 12, 2024 $1.58 $1.42 $0.1649 115,081.0 -1.97%
Apr 11, 2024 $1.60 $1.34 $0.26 179,371.0 +12.59%
Apr 10, 2024 $1.38 $1.30 $0.082 42,542.0 +3.05%
Apr 09, 2024 $1.34 $1.27 $0.07 26,465.0 +0.77%
Apr 08, 2024 $1.47 $1.28 $0.19 34,889.0 +2.36%
Apr 05, 2024 $1.36 $1.26 $0.10 9,865.0 -0.78%
Apr 04, 2024 $1.30 $1.23 $0.07 12,899.0 +3.23%
Apr 03, 2024 $1.40 $1.24 $0.16 60,604.0 -8.82%
Apr 02, 2024 $1.40 $1.30 $0.10 61,235.0 -0.73%
Apr 01, 2024 $1.57 $1.31 $0.2575 488,239.0 -0.72%
Mar 28, 2024 $1.49 $1.38 $0.11 55,955.0 -0.14%
Mar 27, 2024 $1.47 $1.25 $0.2224 216,820.0 +8.82%
Mar 26, 2024 $1.30 $1.20 $0.1001 64,665.0 +0.79%
Mar 25, 2024 $1.30 $1.17 $0.13 236,357.0 +8.15%
Mar 22, 2024 $1.18 $1.08 $0.10 118,794.0 +8.88%
Mar 21, 2024 $1.24 $1.06 $0.1787 104,569.0 -6.96%
Mar 20, 2024 $1.18 $1.08 $0.10 53,284.0 +4.55%
Mar 19, 2024 $1.16 $1.09 $0.0749 56,609.0 +1.85%

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
Apr, 2024 $1.60 $1.23 $0.37 1,096,614.0 +9.42%
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%
$137.30
price down icon 3.11%
$90.68
price down icon 1.63%
$146.01
price down icon 1.43%
$28.98
price down icon 0.85%
$86.75
price down icon 1.67%
$363.09
price down icon 4.70%
Cap:     |  Volume (24h):