Context Therapeutics (CNTX) Price: 0.3042

Context Therapeutics, Inc. (CNTX)

0.3042 +0.01 (+1.74%) USD | NASDAQ | Oct 09, 16:00

0.29 -0.01 (-4.67%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2021. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 09, 2026	0.30	0.3099	0.2977	0.3042	588717.0
Oct 08, 2026	0.3109	0.3174	0.2954	0.299	917665.0
Oct 07, 2026	0.3164	0.3234	0.3106	0.3126	464167.0
Oct 06, 2026	0.3389	0.3615	0.3184	0.3218	898947.0
Oct 05, 2026	0.31	0.34	0.3098	0.3365	1.001M
Oct 02, 2026	0.3123	0.317	0.3032	0.3097	332646.0
Oct 01, 2026	0.309	0.3199	0.2992	0.3144	1.141M
Sep 30, 2026	0.331	0.331	0.2965	0.3004	1.194M
Sep 29, 2026	0.3227	0.3316	0.3116	0.319	849449.0
Sep 28, 2026	0.3493	0.3493	0.3205	0.3263	1.554M
Sep 25, 2026	0.3712	0.3802	0.3445	0.3457	1.326M
Sep 24, 2026	0.38	0.389	0.3627	0.3711	883674.0
Sep 23, 2026	0.39	0.3952	0.3701	0.3826	1.107M
Sep 22, 2026	0.3887	0.3967	0.37	0.3891	539299.0
Sep 21, 2026	0.3788	0.3879	0.3639	0.3746	770213.0
Sep 18, 2026	0.3893	0.40	0.3681	0.3681	1.209M
Sep 17, 2026	0.374	0.3881	0.36	0.3834	1.506M
Sep 16, 2026	0.37	0.39	0.3601	0.379	2.129M
Sep 15, 2026	0.3643	0.383	0.3512	0.3644	1.376M
Sep 14, 2026	0.35	0.3844	0.35	0.351	2.006M
Sep 11, 2026	0.379	0.379	0.3434	0.3504	829842.0
Sep 10, 2026	0.373	0.3732	0.3598	0.3664	740629.0
Sep 09, 2026	0.3763	0.3798	0.37	0.37	648008.0
Sep 08, 2026	0.3598	0.378	0.3502	0.3763	1.098M
Sep 04, 2026	0.3645	0.3699	0.347	0.3617	975450.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks