Context Therapeutics Inc. (CNTX)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 1.4400 | 1.5000 | 1.3700 | 1.4100 | 1.4100 | 45,900 |
| 17 Apr 2024 | 1.4750 | 1.5240 | 1.3650 | 1.3900 | 1.3900 | 34,100 |
| 16 Apr 2024 | 1.4650 | 1.5800 | 1.4310 | 1.4600 | 1.4600 | 36,200 |
| 15 Apr 2024 | 1.4500 | 1.5800 | 1.4500 | 1.5000 | 1.5000 | 35,000 |
| 12 Apr 2024 | 1.4800 | 1.5800 | 1.4150 | 1.4900 | 1.4900 | 115,100 |
| 11 Apr 2024 | 1.3700 | 1.6000 | 1.3400 | 1.5200 | 1.5200 | 179,400 |
| 10 Apr 2024 | 1.3500 | 1.3820 | 1.3000 | 1.3500 | 1.3500 | 42,500 |
| 09 Apr 2024 | 1.2800 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 26,500 |
| 08 Apr 2024 | 1.3700 | 1.4700 | 1.2800 | 1.3000 | 1.3000 | 35,400 |
| 05 Apr 2024 | 1.2800 | 1.3600 | 1.2600 | 1.2700 | 1.2700 | 9,900 |
| 04 Apr 2024 | 1.2400 | 1.3000 | 1.2300 | 1.2800 | 1.2800 | 12,900 |
| 03 Apr 2024 | 1.3300 | 1.4000 | 1.2400 | 1.2400 | 1.2400 | 61,800 |
| 02 Apr 2024 | 1.3800 | 1.4000 | 1.3000 | 1.3600 | 1.3600 | 61,200 |
| 01 Apr 2024 | 1.5000 | 1.5700 | 1.3130 | 1.3700 | 1.3700 | 488,200 |
| 28 Mar 2024 | 1.3800 | 1.4900 | 1.3800 | 1.3800 | 1.3800 | 56,000 |
| 27 Mar 2024 | 1.2500 | 1.4700 | 1.2480 | 1.3820 | 1.3820 | 221,900 |
| 26 Mar 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2700 | 1.2700 | 64,700 |
| 25 Mar 2024 | 1.2000 | 1.3000 | 1.1700 | 1.2600 | 1.2600 | 236,400 |
| 22 Mar 2024 | 1.0900 | 1.1800 | 1.0800 | 1.1650 | 1.1650 | 118,800 |
| 21 Mar 2024 | 1.1600 | 1.2390 | 1.0600 | 1.0700 | 1.0700 | 104,600 |
| 20 Mar 2024 | 1.0800 | 1.1800 | 1.0800 | 1.1500 | 1.1500 | 53,300 |
| 19 Mar 2024 | 1.0970 | 1.1600 | 1.0850 | 1.1000 | 1.1000 | 56,600 |
| 18 Mar 2024 | 1.1400 | 1.1400 | 1.0700 | 1.0800 | 1.0800 | 21,200 |
| 15 Mar 2024 | 1.0900 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 41,700 |
| 14 Mar 2024 | 1.1220 | 1.1700 | 1.0600 | 1.1100 | 1.1100 | 10,300 |
| 13 Mar 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 20,500 |
| 12 Mar 2024 | 1.1600 | 1.2200 | 1.1600 | 1.1700 | 1.1700 | 6,900 |
| 11 Mar 2024 | 1.1800 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 6,100 |
| 08 Mar 2024 | 1.1400 | 1.2550 | 1.1290 | 1.2000 | 1.2000 | 226,100 |
| 07 Mar 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 46,900 |
| 06 Mar 2024 | 1.1300 | 1.2200 | 1.0300 | 1.0500 | 1.0500 | 104,500 |
| 05 Mar 2024 | 1.1350 | 1.1900 | 1.0700 | 1.1700 | 1.1700 | 80,400 |
| 04 Mar 2024 | 1.1500 | 1.1800 | 1.0900 | 1.1400 | 1.1400 | 44,900 |
| 01 Mar 2024 | 1.1200 | 1.1800 | 1.1200 | 1.1500 | 1.1500 | 11,300 |
| 29 Feb 2024 | 1.1700 | 1.2100 | 1.1000 | 1.1400 | 1.1400 | 23,300 |
| 28 Feb 2024 | 1.1900 | 1.1900 | 1.1120 | 1.1900 | 1.1900 | 33,100 |
| 27 Feb 2024 | 1.1100 | 1.2000 | 1.1100 | 1.1900 | 1.1900 | 44,100 |
| 26 Feb 2024 | 1.1400 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 7,900 |
| 23 Feb 2024 | 1.1400 | 1.1700 | 1.0910 | 1.1600 | 1.1600 | 8,100 |
| 22 Feb 2024 | 1.2000 | 1.2800 | 1.1600 | 1.1700 | 1.1700 | 115,000 |
| 21 Feb 2024 | 1.0800 | 1.2000 | 1.0800 | 1.2000 | 1.2000 | 53,500 |
| 20 Feb 2024 | 1.1000 | 1.1700 | 1.1000 | 1.1460 | 1.1460 | 149,400 |
| 16 Feb 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 14,600 |
| 15 Feb 2024 | 1.1200 | 1.1400 | 0.9900 | 1.0200 | 1.0200 | 27,600 |
| 14 Feb 2024 | 1.1200 | 1.1200 | 1.0550 | 1.0600 | 1.0600 | 30,700 |
| 13 Feb 2024 | 1.0500 | 1.1650 | 1.0500 | 1.1600 | 1.1600 | 4,600 |
| 12 Feb 2024 | 1.0300 | 1.1570 | 1.0000 | 1.1400 | 1.1400 | 34,500 |
| 09 Feb 2024 | 0.9860 | 1.0500 | 0.9860 | 1.0500 | 1.0500 | 17,100 |
| 08 Feb 2024 | 1.0100 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 8,000 |
| 07 Feb 2024 | 1.0500 | 1.0500 | 0.9860 | 1.0200 | 1.0200 | 6,000 |
| 06 Feb 2024 | 1.0050 | 1.0300 | 0.9860 | 1.0200 | 1.0200 | 7,400 |
| 05 Feb 2024 | 1.0000 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 5,300 |
| 02 Feb 2024 | 0.9550 | 1.0300 | 0.9550 | 1.0300 | 1.0300 | 8,200 |
| 01 Feb 2024 | 0.9700 | 1.0400 | 0.9700 | 1.0300 | 1.0300 | 13,700 |
| 31 Jan 2024 | 1.0600 | 1.0600 | 0.9950 | 1.0200 | 1.0200 | 14,900 |
| 30 Jan 2024 | 1.0000 | 1.0600 | 0.9640 | 1.0600 | 1.0600 | 10,700 |
| 29 Jan 2024 | 0.9990 | 1.0400 | 0.9230 | 1.0300 | 1.0300 | 31,400 |
| 26 Jan 2024 | 0.9200 | 0.9800 | 0.9200 | 0.9700 | 0.9700 | 9,500 |
| 25 Jan 2024 | 0.9500 | 0.9750 | 0.8900 | 0.9200 | 0.9200 | 69,000 |
| 24 Jan 2024 | 1.0200 | 1.0500 | 0.9500 | 0.9500 | 0.9500 | 36,100 |
| 23 Jan 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 28,300 |
| 22 Jan 2024 | 1.0900 | 1.1100 | 1.0410 | 1.0450 | 1.0450 | 15,900 |
| 19 Jan 2024 | 1.0800 | 1.1500 | 1.0700 | 1.1200 | 1.1200 | 8,000 |
| 18 Jan 2024 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 22,100 |
| 17 Jan 2024 | 1.1400 | 1.1400 | 1.0700 | 1.0750 | 1.0750 | 1,600 |
| 16 Jan 2024 | 1.1900 | 1.1900 | 1.0700 | 1.1400 | 1.1400 | 13,100 |
| 12 Jan 2024 | 1.1900 | 1.2400 | 1.1000 | 1.1900 | 1.1900 | 33,800 |
| 11 Jan 2024 | 1.1900 | 1.2000 | 1.1120 | 1.1700 | 1.1700 | 10,900 |
| 10 Jan 2024 | 1.2500 | 1.2500 | 1.1510 | 1.2100 | 1.2100 | 29,500 |
| 09 Jan 2024 | 1.1800 | 1.2300 | 1.1690 | 1.2200 | 1.2200 | 29,700 |
| 08 Jan 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 43,300 |
| 05 Jan 2024 | 1.2300 | 1.2600 | 1.1700 | 1.1930 | 1.1930 | 70,300 |
| 04 Jan 2024 | 1.1510 | 1.2600 | 1.1400 | 1.2500 | 1.2500 | 59,800 |
| 03 Jan 2024 | 1.2000 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 29,900 |
| 02 Jan 2024 | 1.1500 | 1.2500 | 1.1500 | 1.2400 | 1.2400 | 130,900 |
| 29 Dec 2023 | 1.1100 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 55,800 |
| 28 Dec 2023 | 1.1400 | 1.1900 | 1.0700 | 1.1500 | 1.1500 | 148,500 |
| 27 Dec 2023 | 1.1700 | 1.2300 | 1.1000 | 1.1400 | 1.1400 | 108,500 |
| 26 Dec 2023 | 1.0800 | 1.2200 | 1.0000 | 1.1550 | 1.1550 | 548,200 |
| 22 Dec 2023 | 1.1000 | 1.1800 | 0.9800 | 1.1000 | 1.1000 | 70,500 |
| 21 Dec 2023 | 1.0100 | 1.1200 | 0.9850 | 1.1200 | 1.1200 | 180,100 |
| 20 Dec 2023 | 1.0090 | 1.0400 | 0.9100 | 1.0100 | 1.0100 | 38,400 |
| 19 Dec 2023 | 1.0200 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 31,800 |
| 18 Dec 2023 | 1.0800 | 1.1290 | 1.0200 | 1.0300 | 1.0300 | 77,100 |
| 15 Dec 2023 | 0.8460 | 1.0780 | 0.8460 | 0.9800 | 0.9800 | 101,100 |
| 14 Dec 2023 | 0.9500 | 0.9500 | 0.8350 | 0.8400 | 0.8400 | 53,600 |
| 13 Dec 2023 | 0.8000 | 0.9560 | 0.7900 | 0.8200 | 0.8200 | 49,600 |
| 12 Dec 2023 | 0.8700 | 0.8910 | 0.8020 | 0.8020 | 0.8020 | 18,900 |
| 11 Dec 2023 | 0.8300 | 0.9000 | 0.8000 | 0.8700 | 0.8700 | 14,400 |
| 08 Dec 2023 | 0.8880 | 0.9500 | 0.7900 | 0.8520 | 0.8520 | 19,300 |
| 07 Dec 2023 | 0.8540 | 0.9180 | 0.8070 | 0.8550 | 0.8550 | 27,900 |
| 06 Dec 2023 | 0.8700 | 0.9000 | 0.8090 | 0.8850 | 0.8850 | 5,700 |
| 05 Dec 2023 | 0.8700 | 0.9200 | 0.8700 | 0.8950 | 0.8950 | 4,900 |
| 04 Dec 2023 | 0.9750 | 1.0000 | 0.8900 | 0.9210 | 0.9210 | 13,400 |
| 01 Dec 2023 | 0.8880 | 0.9430 | 0.8500 | 0.9430 | 0.9430 | 2,100 |
| 30 Nov 2023 | 0.8500 | 0.9500 | 0.8200 | 0.8500 | 0.8500 | 21,100 |
| 29 Nov 2023 | 0.8420 | 0.9200 | 0.8200 | 0.8550 | 0.8550 | 16,800 |
| 28 Nov 2023 | 0.8000 | 0.8500 | 0.7700 | 0.7910 | 0.7910 | 19,300 |
| 27 Nov 2023 | 0.8620 | 0.9300 | 0.8250 | 0.8250 | 0.8250 | 10,400 |
| 24 Nov 2023 | 0.8210 | 0.9390 | 0.8210 | 0.8660 | 0.8660 | 3,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.