Context Therapeutics Inc. (CNTX)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2022 | 1.3052 | 1.3700 | 1.3100 | 1.3100 | 1.3100 | 54,263 |
| 02 Dec 2022 | 1.3400 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 98,200 |
| 01 Dec 2022 | 1.4200 | 1.4200 | 1.2500 | 1.3800 | 1.3800 | 51,000 |
| 30 Nov 2022 | 1.4500 | 1.4500 | 1.3600 | 1.3800 | 1.3800 | 48,400 |
| 29 Nov 2022 | 1.4500 | 1.4900 | 1.3610 | 1.4170 | 1.4170 | 109,300 |
| 28 Nov 2022 | 1.3300 | 1.4400 | 1.3300 | 1.4000 | 1.4000 | 80,600 |
| 25 Nov 2022 | 1.3500 | 1.3740 | 1.3000 | 1.3700 | 1.3700 | 16,300 |
| 23 Nov 2022 | 1.3000 | 1.3560 | 1.2680 | 1.3500 | 1.3500 | 67,400 |
| 22 Nov 2022 | 1.2900 | 1.3500 | 1.2400 | 1.2700 | 1.2700 | 80,500 |
| 21 Nov 2022 | 1.2600 | 1.3300 | 1.2200 | 1.2700 | 1.2700 | 79,900 |
| 18 Nov 2022 | 1.1640 | 1.2750 | 1.1400 | 1.2400 | 1.2400 | 64,700 |
| 17 Nov 2022 | 1.2100 | 1.2400 | 1.1100 | 1.1630 | 1.1630 | 62,600 |
| 16 Nov 2022 | 1.1700 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 20,100 |
| 15 Nov 2022 | 1.1400 | 1.2200 | 1.1400 | 1.2000 | 1.2000 | 24,200 |
| 14 Nov 2022 | 1.1900 | 1.2100 | 1.1690 | 1.1900 | 1.1900 | 22,400 |
| 11 Nov 2022 | 1.2000 | 1.2510 | 1.1600 | 1.2300 | 1.2300 | 42,500 |
| 10 Nov 2022 | 1.1900 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 94,300 |
| 09 Nov 2022 | 1.1000 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 35,900 |
| 08 Nov 2022 | 1.1100 | 1.1770 | 1.1100 | 1.1500 | 1.1500 | 29,800 |
| 07 Nov 2022 | 1.2100 | 1.2100 | 1.1410 | 1.1700 | 1.1700 | 25,600 |
| 04 Nov 2022 | 1.1700 | 1.1900 | 1.1300 | 1.1700 | 1.1700 | 24,400 |
| 03 Nov 2022 | 1.1910 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | 66,300 |
| 02 Nov 2022 | 1.2300 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 80,000 |
| 01 Nov 2022 | 1.2990 | 1.2990 | 1.2400 | 1.2500 | 1.2500 | 26,200 |
| 31 Oct 2022 | 1.2300 | 1.2900 | 1.2100 | 1.2600 | 1.2600 | 82,000 |
| 28 Oct 2022 | 1.3500 | 1.3500 | 1.2100 | 1.2600 | 1.2600 | 241,000 |
| 27 Oct 2022 | 1.2000 | 1.4000 | 1.1500 | 1.3300 | 1.3300 | 617,000 |
| 26 Oct 2022 | 1.1000 | 1.1700 | 1.0600 | 1.1500 | 1.1500 | 58,300 |
| 25 Oct 2022 | 1.0200 | 1.1200 | 1.0160 | 1.1000 | 1.1000 | 130,600 |
| 24 Oct 2022 | 1.0500 | 1.0600 | 0.9920 | 1.0200 | 1.0200 | 123,200 |
| 21 Oct 2022 | 1.0400 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 94,300 |
| 20 Oct 2022 | 1.0800 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 138,400 |
| 19 Oct 2022 | 1.0800 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 53,400 |
| 18 Oct 2022 | 1.0500 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 99,200 |
| 17 Oct 2022 | 1.0700 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 140,500 |
| 14 Oct 2022 | 1.0400 | 1.1000 | 1.0400 | 1.0900 | 1.0900 | 80,000 |
| 13 Oct 2022 | 1.0000 | 1.0600 | 0.9500 | 1.0550 | 1.0550 | 174,700 |
| 12 Oct 2022 | 1.1200 | 1.1290 | 1.0000 | 1.0400 | 1.0400 | 191,300 |
| 11 Oct 2022 | 1.1300 | 1.1400 | 1.0940 | 1.1100 | 1.1100 | 124,000 |
| 10 Oct 2022 | 1.1600 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 87,800 |
| 07 Oct 2022 | 1.1700 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 74,800 |
| 06 Oct 2022 | 1.1400 | 1.2000 | 1.1200 | 1.1800 | 1.1800 | 245,000 |
| 05 Oct 2022 | 1.1300 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 155,600 |
| 04 Oct 2022 | 1.1000 | 1.2000 | 1.1000 | 1.1600 | 1.1600 | 249,800 |
| 03 Oct 2022 | 1.1300 | 1.1390 | 1.0850 | 1.1200 | 1.1200 | 75,600 |
| 30 Sept 2022 | 1.0600 | 1.1900 | 1.0600 | 1.1100 | 1.1100 | 104,100 |
| 29 Sept 2022 | 1.2100 | 1.2400 | 1.0600 | 1.1100 | 1.1100 | 484,100 |
| 28 Sept 2022 | 1.1510 | 1.3300 | 1.1500 | 1.2600 | 1.2600 | 971,400 |
| 27 Sept 2022 | 1.1900 | 1.2500 | 1.1700 | 1.1700 | 1.1700 | 88,400 |
| 26 Sept 2022 | 1.2000 | 1.2390 | 1.1200 | 1.2000 | 1.2000 | 89,300 |
| 23 Sept 2022 | 1.1700 | 1.2300 | 1.1700 | 1.2200 | 1.2200 | 158,400 |
| 22 Sept 2022 | 1.2800 | 1.3100 | 1.1000 | 1.2100 | 1.2100 | 742,000 |
| 21 Sept 2022 | 1.3900 | 1.3900 | 1.1300 | 1.3000 | 1.3000 | 634,000 |
| 20 Sept 2022 | 1.4500 | 1.4630 | 1.3500 | 1.3800 | 1.3800 | 222,800 |
| 19 Sept 2022 | 1.4500 | 1.4900 | 1.3900 | 1.4300 | 1.4300 | 411,600 |
| 16 Sept 2022 | 1.6200 | 1.6200 | 1.4500 | 1.4500 | 1.4500 | 566,900 |
| 15 Sept 2022 | 1.5700 | 1.7200 | 1.5700 | 1.6200 | 1.6200 | 205,500 |
| 14 Sept 2022 | 1.7500 | 1.7500 | 1.5200 | 1.5600 | 1.5600 | 981,100 |
| 13 Sept 2022 | 1.7900 | 1.8000 | 1.6400 | 1.7200 | 1.7200 | 350,700 |
| 12 Sept 2022 | 1.8500 | 1.8980 | 1.7700 | 1.8200 | 1.8200 | 220,700 |
| 09 Sept 2022 | 1.8700 | 1.9080 | 1.5610 | 1.8200 | 1.8200 | 345,300 |
| 08 Sept 2022 | 1.8500 | 1.9000 | 1.8400 | 1.8800 | 1.8800 | 100,200 |
| 07 Sept 2022 | 1.9000 | 1.9500 | 1.8600 | 1.8900 | 1.8900 | 221,000 |
| 06 Sept 2022 | 1.8700 | 1.9300 | 1.8400 | 1.9000 | 1.9000 | 77,900 |
| 02 Sept 2022 | 1.8700 | 1.9900 | 1.7900 | 1.8800 | 1.8800 | 191,200 |
| 01 Sept 2022 | 1.8800 | 1.9700 | 1.7900 | 1.8900 | 1.8900 | 285,100 |
| 31 Aug 2022 | 1.9000 | 1.9300 | 1.8600 | 1.9000 | 1.9000 | 195,800 |
| 30 Aug 2022 | 1.8900 | 1.9400 | 1.8300 | 1.9200 | 1.9200 | 282,900 |
| 29 Aug 2022 | 1.9000 | 1.9500 | 1.8800 | 1.9100 | 1.9100 | 136,300 |
| 26 Aug 2022 | 1.9500 | 1.9700 | 1.8700 | 1.9200 | 1.9200 | 296,200 |
| 25 Aug 2022 | 1.9700 | 2.0800 | 1.9300 | 1.9700 | 1.9700 | 377,500 |
| 24 Aug 2022 | 1.9300 | 2.0300 | 1.8400 | 1.9650 | 1.9650 | 260,600 |
| 23 Aug 2022 | 2.0300 | 2.1000 | 1.9500 | 1.9600 | 1.9600 | 366,100 |
| 22 Aug 2022 | 1.8300 | 2.2000 | 1.7800 | 2.0800 | 2.0800 | 1,256,400 |
| 19 Aug 2022 | 1.7900 | 1.8700 | 1.7900 | 1.8300 | 1.8300 | 220,200 |
| 18 Aug 2022 | 1.8500 | 1.9000 | 1.8100 | 1.8700 | 1.8700 | 370,300 |
| 17 Aug 2022 | 1.8800 | 1.9000 | 1.7100 | 1.8000 | 1.8000 | 448,600 |
| 16 Aug 2022 | 1.9700 | 2.0040 | 1.8900 | 1.9200 | 1.9200 | 295,900 |
| 15 Aug 2022 | 1.9600 | 2.0200 | 1.8600 | 1.9900 | 1.9900 | 275,700 |
| 12 Aug 2022 | 2.1300 | 2.1300 | 1.9200 | 1.9600 | 1.9600 | 782,300 |
| 11 Aug 2022 | 1.8700 | 2.0300 | 1.8700 | 2.0300 | 2.0300 | 609,800 |
| 10 Aug 2022 | 1.8700 | 1.8980 | 1.8200 | 1.8500 | 1.8500 | 236,400 |
| 09 Aug 2022 | 1.9200 | 2.0420 | 1.8000 | 1.8500 | 1.8500 | 533,500 |
| 08 Aug 2022 | 1.8900 | 2.0200 | 1.8710 | 1.9400 | 1.9400 | 290,200 |
| 05 Aug 2022 | 1.9100 | 1.9500 | 1.8650 | 1.9200 | 1.9200 | 196,300 |
| 04 Aug 2022 | 1.9100 | 2.0000 | 1.7900 | 1.8900 | 1.8900 | 497,400 |
| 03 Aug 2022 | 2.0300 | 2.0300 | 1.8800 | 1.9200 | 1.9200 | 506,100 |
| 02 Aug 2022 | 1.9600 | 2.3000 | 1.9300 | 2.0000 | 2.0000 | 1,986,400 |
| 01 Aug 2022 | 1.8800 | 1.9900 | 1.8700 | 1.8900 | 1.8900 | 389,300 |
| 29 July 2022 | 1.9400 | 1.9500 | 1.8100 | 1.8900 | 1.8900 | 488,800 |
| 28 July 2022 | 1.9700 | 1.9700 | 1.9100 | 1.9400 | 1.9400 | 95,000 |
| 27 July 2022 | 1.9500 | 2.0600 | 1.9000 | 1.9300 | 1.9300 | 462,900 |
| 26 July 2022 | 1.9000 | 2.0170 | 1.8900 | 1.9500 | 1.9500 | 290,900 |
| 25 July 2022 | 1.9500 | 1.9600 | 1.8900 | 1.9100 | 1.9100 | 107,700 |
| 22 July 2022 | 2.0700 | 2.0700 | 1.9200 | 1.9600 | 1.9600 | 174,000 |
| 21 July 2022 | 1.8800 | 2.0300 | 1.8720 | 2.0000 | 2.0000 | 346,500 |
| 20 July 2022 | 1.9000 | 1.9400 | 1.8670 | 1.9100 | 1.9100 | 178,700 |
| 19 July 2022 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 135,300 |
| 18 July 2022 | 1.9300 | 1.9700 | 1.8800 | 1.9200 | 1.9200 | 426,200 |
| 15 July 2022 | 1.9100 | 1.9700 | 1.8800 | 1.9600 | 1.9600 | 182,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
