Get the Stockscreener App
1.78
3.78%
-0.07
After Hours:
1.7309
-0.0491
-2.76%
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 06, 2024, is $1.78.
- 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 278.72% to $1.78 now.
- The 52-week high stock price for CNTX is $1.88, representing a 5.62% increase from the current share price, occurred on May 02, 2024.
- The 52-week low stock price for CNTX is $0.47, indicating a -73.60% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $1.83 | $1.70 | $0.13 | 366,930.0 | -3.78% |
| May 03, 2024 | $1.88 | $1.66 | $0.22 | 1,191,299.0 | +5.71% |
| May 02, 2024 | $1.88 | $1.36 | $0.5199 | 26,499,424.0 | +28.68% |
| May 01, 2024 | $1.39 | $1.31 | $0.08 | 37,162.0 | +1.16% |
| Apr 30, 2024 | $1.36 | $1.30 | $0.06 | 33,409.0 | -1.87% |
| Apr 29, 2024 | $1.44 | $1.31 | $0.13 | 20,173.0 | -2.84% |
| Apr 26, 2024 | $1.45 | $1.37 | $0.0798 | 19,984.0 | +2.18% |
| Apr 25, 2024 | $1.38 | $1.32 | $0.06 | 27,856.0 | +6.15% |
| Apr 24, 2024 | $1.44 | $1.30 | $0.14 | 36,608.0 | -7.80% |
| Apr 23, 2024 | $1.48 | $1.38 | $0.10 | 23,977.0 | +3.68% |
| Apr 22, 2024 | $1.40 | $1.30 | $0.10 | 13,917.0 | +3.03% |
| Apr 19, 2024 | $1.45 | $1.32 | $0.13 | 5,702.0 | -6.38% |
| Apr 18, 2024 | $1.50 | $1.37 | $0.13 | 45,923.0 | +1.44% |
| Apr 17, 2024 | $1.52 | $1.36 | $0.1592 | 33,798.0 | -4.79% |
| Apr 16, 2024 | $1.58 | $1.43 | $0.1487 | 36,225.0 | -2.67% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $1.88 | $1.31 | $0.57 | 28,461,745.0 | +32.40% |
| 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% |
0.41%
0.14%
Cap:
|
Volume (24h):