Dark

CNTX
Context Therapeutics Inc. Common Stock
stock NASDAQ

At Close

Aug 4, 2026 3:59:35 PM EDT

0.6200USD+2.748%(+0.0166)945,358

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 4, 2026 9:25:30 AM EDT

0.5999USD-0.695%(-0.0042)16,665

After-hours

Aug 4, 2026 4:54:30 PM EDT

0.6387USD+2.900%(+0.0180)83,557

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	0.6200	0.640000	0.620000	0.6200	+2.632%	945,358	0.000%
2026-08-03	0.6195	0.632900	0.590000	0.6041	+0.784%	1,480,756	+2.632%
2026-07-31	0.6000	0.614900	0.578950	0.5994	-1.301%	964,916	+3.437%
2026-07-30	0.6169	0.629900	0.600100	0.6073	-1.572%	1,012,256	+2.091%
2026-07-29	0.5900	0.620000	0.578200	0.6170	+4.470%	1,208,950	+0.486%
2026-07-28	0.6200	0.620000	0.572000	0.5906	-5.094%	2,222,083	+4.978%
2026-07-27	0.6132	0.650000	0.601810	0.6223	+1.335%	1,728,004	-0.370%
2026-07-24	0.6088	0.625200	0.560200	0.6141	+3.681%	2,085,793	+0.961%
2026-07-23	0.6118	0.636500	0.586200	0.5923	-3.440%	1,525,591	+4.677%
2026-07-22	0.6300	0.645700	0.603200	0.6134	-2.635%	1,655,723	+1.076%
2026-07-21	0.6178	0.643100	0.610900	0.6300	+2.273%	1,157,299	-1.587%
2026-07-20	0.6157	0.629000	0.592900	0.6160	+2.667%	1,090,571	+0.649%
2026-07-17	0.6000	0.630000	0.600000	0.6000	-2.376%	746,826	+3.333%
2026-07-16	0.6289	0.639800	0.600000	0.6146	-2.491%	1,371,525	+0.879%
2026-07-15	0.6245	0.633850	0.601000	0.6303	+1.188%	1,214,243	-1.634%
2026-07-14	0.6300	0.640000	0.610000	0.6229	-0.144%	1,730,848	-0.466%
2026-07-13	0.6600	0.698100	0.623600	0.6238	-4.457%	3,438,223	-0.609%
2026-07-10	0.6100	0.671000	0.592700	0.6529	+9.823%	3,932,434	-5.039%
2026-07-09	0.6000	0.650000	0.560100	0.5945	-0.185%	11,713,911	+4.289%
2026-07-08	0.6882	0.688200	0.595600	0.5956	-14.914%	4,632,406	+4.097%
2026-07-07	0.6400	0.702100	0.630000	0.7000	+9.787%	2,041,022	-11.429%
2026-07-06	0.6468	0.675600	0.630100	0.6376	-2.463%	1,509,134	-2.760%
2026-07-02	0.5930	0.675300	0.587500	0.6537	+7.463%	2,613,983	-5.155%
2026-07-01	0.5700	0.625300	0.565000	0.6083	+9.821%	4,332,452	+1.923%
2026-06-30	0.5662	0.616300	0.550000	0.5539	-4.020%	2,666,157	+11.934%
2026-06-29	0.5818	0.590500	0.555000	0.5771	-0.500%	3,530,843	+7.434%
2026-06-26	0.5650	0.617900	0.560000	0.5800	+3.571%	14,816,438	+6.897%
2026-06-25	0.5600	0.607499	0.545100	0.5600	-2.778%	2,052,868	+10.714%
2026-06-24	0.6670	0.667000	0.572500	0.5760	-11.616%	3,762,292	+7.639%
2026-06-23	0.6010	0.695500	0.590000	0.6517	+3.461%	3,189,153	-4.864%
2026-06-22	0.6310	0.695200	0.610000	0.6299	-0.317%	3,964,994	-1.572%
2026-06-18	0.6200	0.637300	0.589300	0.6319	+5.317%	3,143,716	-1.883%
2026-06-17	0.6659	0.666617	0.581800	0.6000	-7.735%	7,475,759	+3.333%
2026-06-16	0.7056	0.709600	0.630000	0.6503	-4.241%	6,096,460	-4.659%
2026-06-15	1.2800	1.300000	0.630000	0.6791	-51.144%	20,588,819	-8.703%
2026-06-12	1.4300	1.510000	1.390000	1.3900	-2.113%	498,819	-55.396%
2026-06-11	1.4600	1.480000	1.410000	1.4200	-2.069%	557,956	-56.338%
2026-06-10	1.5000	1.590000	1.440000	1.4500	-4.605%	508,523	-57.241%
2026-06-09	1.6820	1.730000	1.500000	1.5200	-11.111%	846,644	-59.211%
2026-06-08	1.7400	1.770000	1.660100	1.7100	-2.286%	629,379	-63.743%
2026-06-05	2.0000	2.055000	1.725000	1.7500	-13.793%	821,667	-64.571%
2026-06-04	2.0500	2.230000	2.010000	2.0300	-0.976%	589,870	-69.458%
2026-06-03	2.4400	2.448900	2.035000	2.0500	-15.289%	906,732	-69.756%
2026-06-02	2.7700	2.800000	2.420000	2.4200	-13.262%	539,462	-74.380%
2026-06-01	2.8500	2.910000	2.780000	2.7900	-2.105%	651,339	-77.778%
2026-05-29	2.8300	2.870000	2.735000	2.8500	+0.707%	552,101	-78.246%
2026-05-28	2.9800	2.980000	2.800000	2.8300	-5.034%	616,681	-78.092%
2026-05-27	2.6400	3.120000	2.640000	2.9800	+13.308%	1,127,930	-79.195%
2026-05-26	2.6100	2.650000	2.525000	2.6300	+1.154%	833,066	-76.426%
2026-05-22	2.4500	2.620000	2.440000	2.6000	+8.333%	1,916,362	-76.154%
2026-05-21	2.2100	2.420000	2.190000	2.4000	+7.623%	986,829	-74.167%
2026-05-20	2.1800	2.250000	2.150000	2.2300	+2.765%	410,513	-72.197%
2026-05-19	2.1400	2.190000	2.085000	2.1700	+0.930%	407,959	-71.429%
2026-05-18	2.2000	2.230000	2.095000	2.1500	-0.463%	660,224	-71.163%
2026-05-15	2.2900	2.300000	2.140000	2.1600	-7.296%	570,982	-71.296%
2026-05-14	2.3500	2.400000	2.250000	2.3300	-1.271%	416,580	-73.391%
2026-05-13	2.4800	2.480000	2.350000	2.3600	-4.839%	449,195	-73.729%
2026-05-12	2.4000	2.510000	2.375000	2.4800	+3.766%	308,841	-75.000%
2026-05-11	2.3800	2.470000	2.320000	2.3900	+0.420%	468,945	-74.059%
2026-05-08	2.3300	2.400000	2.270000	2.3800	+2.146%	537,691	-73.950%
2026-05-07	2.3900	2.391300	2.300000	2.3300	-3.320%	351,215	-73.391%
2026-05-06	2.4400	2.440000	2.320000	2.4100	-1.230%	506,822	-74.274%
2026-05-05	2.3400	2.450000	2.310000	2.4400	+6.087%	598,015	-74.590%
2026-05-04	2.2700	2.390000	2.270000	2.3000	+1.322%	631,912	-73.043%
2026-05-01	2.3600	2.360000	2.195000	2.2700	-3.814%	874,767	-72.687%
2026-04-30	2.3400	2.360000	2.260000	2.3600	+0.855%	624,418	-73.729%
2026-04-29	2.5100	2.510000	2.240000	2.3400	-6.773%	794,992	-73.504%
2026-04-28	2.3500	2.535000	2.320100	2.5100	+7.265%	1,037,307	-75.299%
2026-04-27	2.2600	2.360000	2.170000	2.3400	+3.540%	1,660,974	-73.504%
2026-04-24	2.3400	2.380000	2.210000	2.2600	-2.586%	2,506,370	-72.566%
2026-04-23	2.3900	2.420000	2.220000	2.3200	-3.734%	1,211,283	-73.276%
2026-04-22	2.3700	2.425000	2.320000	2.4100	+1.688%	623,751	-74.274%
2026-04-21	2.2500	2.430000	2.230000	2.3700	+4.867%	1,193,599	-73.840%
2026-04-20	2.4300	2.510000	2.240000	2.2600	-6.996%	993,394	-72.566%
2026-04-17	2.3100	2.450000	2.310000	2.4300	+6.114%	1,203,948	-74.486%
2026-04-16	2.5100	2.519000	2.260000	2.2900	-8.765%	930,170	-72.926%
2026-04-15	2.5100	2.600000	2.430000	2.5100	0.000%	936,784	-75.299%
2026-04-14	2.4600	2.530000	2.385000	2.5100	+2.033%	1,071,382	-75.299%
2026-04-13	2.4800	2.490000	2.321000	2.4600	-1.205%	1,096,897	-74.797%
2026-04-10	2.6000	2.675000	2.470000	2.4900	-3.861%	519,448	-75.100%
2026-04-09	2.6500	2.830000	2.580000	2.5900	-1.894%	594,932	-76.062%
2026-04-08	2.7000	2.760000	2.570000	2.6400	+0.763%	434,567	-76.515%
2026-04-07	2.7000	2.723000	2.475000	2.6200	-3.321%	532,344	-76.336%
2026-04-06	2.7400	2.859300	2.680000	2.7100	-0.368%	442,995	-77.122%
2026-04-02	2.6000	2.955000	2.561000	2.7200	+2.642%	1,100,117	-77.206%
2026-04-01	2.6300	2.730000	2.590000	2.6500	+1.145%	333,036	-76.604%
2026-03-31	2.4500	2.650000	2.450000	2.6200	+6.939%	391,355	-76.336%
2026-03-30	2.5900	2.673600	2.450000	2.4500	-5.405%	391,678	-74.694%
2026-03-27	2.5200	2.700000	2.490000	2.5900	+1.969%	701,294	-76.062%
2026-03-26	2.5600	2.710000	2.515000	2.5400	-4.869%	758,541	-75.591%
2026-03-25	3.2200	3.330000	2.580100	2.6700	-16.038%	1,724,393	-76.779%
2026-03-24	3.2800	3.300000	3.048448	3.1800	+5.298%	681,237	-80.503%
2026-03-23	2.8800	3.060000	2.880000	3.0200	+4.861%	489,127	-79.470%
2026-03-20	2.9900	3.000000	2.790000	2.8800	-3.679%	636,188	-78.472%
2026-03-19	2.8900	3.075000	2.820000	2.9900	+2.397%	506,012	-79.264%
2026-03-18	2.8800	2.990000	2.810000	2.9200	+2.098%	609,037	-78.767%
2026-03-17	3.0600	3.060000	2.735000	2.8600	-6.536%	991,164	-78.322%
2026-03-16	3.3200	3.620000	3.020000	3.0600	-8.929%	1,767,323	-79.739%
2026-03-13	3.1300	3.440000	3.110000	3.3600	+8.738%	1,771,115	-81.548%
2026-03-12	3.1800	3.270000	3.080000	3.0900	-2.524%	1,036,435	-79.935%
2026-03-11	2.9200	3.200000	2.850600	3.1700	+8.562%	1,119,830	-80.442%
2026-03-10	2.8800	3.029900	2.710000	2.9200	+0.690%	804,148	-78.767%
2026-03-09	3.0500	3.160000	2.790000	2.9000	-7.051%	1,369,518	-78.621%
2026-03-06	2.7700	3.300000	2.700000	3.1200	+9.091%	2,457,639	-80.128%
2026-03-05	2.6900	2.860000	2.620000	2.8600	+10.000%	1,001,034	-78.322%
2026-03-04	2.3700	2.660000	2.300000	2.6000	+9.244%	964,849	-76.154%
2026-03-03	2.2500	2.435000	2.160000	2.3800	+3.930%	817,523	-73.950%
2026-03-02	2.2000	2.320000	2.080000	2.2900	+1.778%	376,498	-72.926%
2026-02-27	2.2500	2.305000	2.205000	2.2500	-1.316%	305,748	-72.444%
2026-02-26	2.4200	2.440000	2.220000	2.2800	-6.173%	1,242,866	-72.807%
2026-02-25	2.4800	2.540000	2.400000	2.4300	-2.016%	553,221	-74.486%
2026-02-24	2.2900	2.490000	2.280000	2.4800	+8.772%	784,436	-75.000%
2026-02-23	2.2500	2.340000	2.230000	2.2800	+1.786%	568,041	-72.807%
2026-02-20	2.3200	2.360000	2.240000	2.2400	-3.448%	539,950	-72.321%
2026-02-19	2.3200	2.396300	2.230000	2.3200	0.000%	420,605	-73.276%
2026-02-18	2.3100	2.473500	2.290000	2.3200	-0.429%	814,892	-73.276%
2026-02-17	2.2900	2.460000	2.250000	2.3300	+1.304%	1,170,868	-73.391%
2026-02-13	2.4300	2.493100	2.270000	2.3000	-5.350%	617,200	-73.043%
2026-02-12	2.4400	2.580000	2.400000	2.4300	-0.410%	1,428,628	-74.486%
2026-02-11	2.3300	2.460000	2.220800	2.4400	+3.390%	1,813,603	-74.590%
2026-02-10	2.1600	2.410000	2.160000	2.3600	+8.756%	1,723,763	-73.729%
2026-02-09	2.2600	2.300000	2.090000	2.1700	-4.825%	2,404,381	-71.429%
2026-02-06	2.2700	2.329600	2.020000	2.2800	+0.885%	2,302,511	-72.807%
2026-02-05	2.2500	2.450000	2.200000	2.2600	-1.739%	1,424,520	-72.566%
2026-02-04	2.4500	2.470000	2.055000	2.3000	-6.883%	1,184,946	-73.043%
2026-02-03	2.3600	2.550000	2.300000	2.4700	+4.219%	1,061,030	-74.899%
2026-02-02	2.5800	2.730000	2.250000	2.3700	-9.195%	2,662,419	-73.840%
2026-01-30	2.4300	2.850000	2.430000	2.6100	+5.668%	4,282,357	-76.245%
2026-01-29	2.4000	2.640000	2.330000	2.4700	+2.917%	3,196,944	-74.899%
2026-01-28	2.1900	2.450000	2.120000	2.4000	+9.589%	4,015,675	-74.167%
2026-01-27	2.1000	2.280000	1.980000	2.1900	+5.288%	2,426,070	-71.689%
2026-01-26	1.7800	2.080000	1.750000	2.0800	+14.917%	4,449,776	-70.192%
2026-01-23	1.7800	1.940000	1.740000	1.8100	+1.117%	2,032,855	-65.746%
2026-01-22	1.6500	1.795000	1.630000	1.7900	+9.146%	1,854,562	-65.363%
2026-01-21	1.5600	1.650000	1.520000	1.6400	+6.494%	2,178,569	-62.195%
2026-01-20	1.4100	1.580000	1.390000	1.5400	+6.944%	3,623,707	-59.740%
2026-01-16	1.4900	1.520000	1.420000	1.4400	-5.263%	1,116,771	-56.944%
2026-01-15	1.6200	1.640000	1.470000	1.5200	-3.185%	846,472	-59.211%
2026-01-14	1.4900	1.650000	1.490000	1.5700	+4.667%	1,489,376	-60.510%
2026-01-13	1.5100	1.605000	1.460000	1.5000	+0.671%	1,474,512	-58.667%
2026-01-12	1.6300	1.632000	1.470000	1.4900	-7.453%	1,323,200	-58.389%
2026-01-09	1.6100	1.700000	1.550000	1.6100	+0.625%	762,420	-61.491%
2026-01-08	1.7000	1.715000	1.570000	1.6000	-3.614%	1,882,344	-61.250%
2026-01-07	1.6500	1.790000	1.640000	1.6600	+0.606%	1,752,644	-62.651%
2026-01-06	1.6400	1.770000	1.570000	1.6500	+6.452%	3,007,941	-62.424%
2026-01-05	1.7850	2.000000	1.530000	1.5500	0.000%	10,806,162	-60.000%
2026-01-02	1.4300	1.610000	1.400000	1.5500	+5.442%	1,011,894	-60.000%
2025-12-31	1.3000	1.480000	1.260000	1.4700	+13.077%	845,419	-57.823%
2025-12-30	1.2000	1.320000	1.173700	1.3000	+7.438%	651,275	-52.308%
2025-12-29	1.1100	1.230000	1.090000	1.2100	+7.080%	503,812	-48.760%
2025-12-26	1.1600	1.160100	1.115000	1.1300	-1.739%	109,314	-45.133%
2025-12-24	1.1000	1.160000	1.100000	1.1500	+3.604%	115,424	-46.087%
2025-12-23	1.2200	1.270000	1.075000	1.1100	-7.500%	784,571	-44.144%
2025-12-22	1.3200	1.343600	1.190000	1.2000	-5.512%	593,882	-48.333%
2025-12-19	1.1600	1.300000	1.160000	1.2700	+10.435%	901,285	-51.181%
2025-12-18	1.1200	1.280000	1.110000	1.1500	+2.679%	2,393,595	-46.087%
2025-12-17	1.1100	1.130000	1.065000	1.1200	+1.818%	436,731	-44.643%
2025-12-16	1.1300	1.160000	1.091600	1.1000	-2.655%	495,636	-43.636%
2025-12-15	1.0500	1.160000	1.040000	1.1300	+8.654%	1,537,642	-45.133%
2025-12-12	1.0400	1.060000	1.020000	1.0400	0.000%	546,635	-40.385%
2025-12-11	1.0400	1.061000	1.020000	1.0400	-2.804%	534,541	-40.385%
2025-12-10	1.0300	1.100000	0.994949	1.0700	+2.885%	857,384	-42.056%
2025-12-09	1.0400	1.070000	1.005000	1.0400	-1.887%	502,544	-40.385%
2025-12-08	1.0700	1.128500	1.040000	1.0600	+0.952%	664,633	-41.509%
2025-12-05	1.0400	1.070000	1.030000	1.0500	+1.942%	163,072	-40.952%
2025-12-04	1.0900	1.100000	1.000000	1.0300	-5.505%	1,568,856	-39.806%
2025-12-03	1.0600	1.100000	1.020000	1.0900	+2.830%	421,676	-43.119%
2025-12-02	1.1000	1.120000	1.040000	1.0600	-0.935%	756,210	-41.509%
2025-12-01	1.1300	1.160000	1.070000	1.0700	-4.464%	142,508	-42.056%
2025-11-28	1.1700	1.180000	1.120000	1.1200	-0.885%	94,599	-44.643%
2025-11-26	1.1200	1.165000	1.082000	1.1300	+0.893%	932,145	-45.133%
2025-11-25	1.1400	1.160000	1.070000	1.1200	-2.609%	377,952	-44.643%
2025-11-24	1.0900	1.160200	1.030200	1.1500	+5.505%	354,404	-46.087%
2025-11-21	1.1400	1.140000	0.999900	1.0900	-4.386%	716,534	-43.119%
2025-11-20	1.1900	1.255000	1.100000	1.1400	-2.564%	544,651	-45.614%
2025-11-19	1.1100	1.200000	1.050000	1.1700	+8.333%	214,411	-47.009%
2025-11-18	1.1400	1.160000	1.080000	1.0800	-6.087%	145,910	-42.593%
2025-11-17	1.1700	1.190000	1.130000	1.1500	-0.862%	191,530	-46.087%
2025-11-14	1.1200	1.185000	1.085000	1.1600	+0.870%	420,089	-46.552%
2025-11-13	1.1700	1.220000	1.070100	1.1500	-2.542%	117,836	-46.087%
2025-11-12	1.1900	1.200000	1.150000	1.1800	-0.840%	61,082	-47.458%
2025-11-11	1.2000	1.200000	1.150000	1.1900	-0.833%	84,350	-47.899%
2025-11-10	1.1600	1.220000	1.119000	1.2000	+7.143%	230,487	-48.333%
2025-11-07	1.0700	1.130000	1.040000	1.1200	+4.673%	198,861	-44.643%
2025-11-06	1.1100	1.140000	1.045000	1.0700	-5.310%	274,850	-42.056%
2025-11-05	1.1100	1.140000	1.060000	1.1300	+1.802%	349,005	-45.133%
2025-11-04	1.0700	1.150000	1.040000	1.1100	+2.778%	277,746	-44.144%
2025-11-03	1.1000	1.120000	1.050000	1.0800	-0.917%	120,295	-42.593%
2025-10-31	1.1300	1.150000	1.052000	1.0900	-3.540%	217,995	-43.119%
2025-10-30	1.1500	1.180000	1.130000	1.1300	-1.739%	162,873	-45.133%
2025-10-29	1.1800	1.180000	1.110000	1.1500	-1.709%	189,272	-46.087%
2025-10-28	1.2500	1.256000	1.160000	1.1700	-4.878%	520,002	-47.009%
2025-10-27	1.2500	1.340000	1.225000	1.2300	-2.381%	1,003,662	-49.593%
2025-10-24	1.3000	1.350000	1.240000	1.2600	-1.563%	110,842	-50.794%
2025-10-23	1.2000	1.290000	1.200000	1.2800	+5.785%	155,764	-51.563%
2025-10-22	1.2600	1.309200	1.190000	1.2100	-4.724%	211,487	-48.760%
2025-10-21	1.3600	1.370000	1.220000	1.2700	-7.299%	366,606	-51.181%
2025-10-20	1.5050	1.505000	1.330000	1.3700	-4.861%	1,483,943	-54.745%
2025-10-17	1.3000	1.450000	1.270000	1.4400	+14.286%	659,727	-56.944%
2025-10-16	1.3600	1.429700	1.230000	1.2600	-5.970%	904,047	-50.794%
2025-10-15	1.3800	1.439900	1.340000	1.3400	-2.899%	745,493	-53.731%
2025-10-14	1.4000	1.460000	1.350000	1.3800	-2.128%	429,355	-55.072%
2025-10-13	1.4400	1.515000	1.370200	1.4100	+0.714%	425,977	-56.028%
2025-10-10	1.4700	1.550000	1.350000	1.4000	0.000%	933,731	-55.714%
2025-10-09	1.1600	1.439900	1.160000	1.4000	+22.807%	749,620	-55.714%
2025-10-08	1.1700	1.220000	1.140000	1.1400	+0.885%	237,497	-45.614%
2025-10-07	1.2300	1.282900	1.085000	1.1300	-6.612%	451,177	-45.133%
2025-10-06	1.1600	1.290000	1.080000	1.2100	+10.000%	870,491	-48.760%
2025-10-03	1.0200	1.160000	0.976700	1.1000	+10.033%	469,619	-43.636%
2025-10-02	0.9899	1.020000	0.989900	0.9997	+3.072%	367,050	-37.981%
2025-10-01	0.9600	0.980000	0.950000	0.9699	+0.114%	119,894	-36.076%
2025-09-30	0.9797	0.990900	0.950000	0.9688	0.000%	112,338	-36.003%
2025-09-29	0.9500	0.970000	0.929000	0.9688	+6.462%	199,825	-36.003%
2025-09-26	0.9000	0.950000	0.890000	0.9100	+0.764%	102,079	-31.868%
2025-09-25	0.9537	0.953700	0.850000	0.9031	-5.306%	206,460	-31.348%
2025-09-24	0.9453	0.970000	0.901600	0.9537	-1.802%	88,888	-34.990%
2025-09-23	0.9737	0.995012	0.933000	0.9712	-2.057%	183,494	-36.161%
2025-09-22	0.9899	1.010000	0.970600	0.9916	+2.417%	265,638	-37.475%
2025-09-19	1.0700	1.070000	0.962800	0.9682	-3.180%	625,103	-35.964%
2025-09-18	0.8801	1.010000	0.870500	1.0000	+14.286%	643,081	-38.000%
2025-09-17	0.8600	0.875000	0.848000	0.8750	+3.208%	158,369	-29.143%
2025-09-16	0.8599	0.860000	0.821700	0.8478	+4.435%	83,912	-26.870%
2025-09-15	0.8600	0.869500	0.810100	0.8118	-2.778%	66,515	-23.627%
2025-09-12	0.8500	0.859900	0.810000	0.8350	-0.120%	46,409	-25.749%
2025-09-11	0.8500	0.874400	0.835000	0.8360	-1.670%	95,378	-25.837%
2025-09-10	0.8500	0.884900	0.830000	0.8502	+0.556%	106,792	-27.076%
2025-09-09	0.8390	0.850000	0.820000	0.8455	+2.934%	46,756	-26.671%
2025-09-08	0.8150	0.850000	0.810100	0.8214	+0.122%	96,791	-24.519%
2025-09-05	0.8200	0.840000	0.810000	0.8204	-0.930%	63,106	-24.427%
2025-09-04	0.8300	0.849900	0.820000	0.8281	-1.756%	42,167	-25.130%
2025-09-03	0.8474	0.879000	0.824900	0.8429	-0.812%	71,429	-26.444%
2025-09-02	0.8500	0.880000	0.810000	0.8498	+1.167%	102,228	-27.042%
2025-08-29	0.8900	0.890000	0.840000	0.8400	-1.432%	82,615	-26.190%
2025-08-28	0.8970	0.897400	0.850000	0.8522	-0.907%	90,918	-27.247%
2025-08-27	0.9050	0.905000	0.859600	0.8600	+0.058%	58,385	-27.907%
2025-08-26	0.8729	0.909000	0.850000	0.8595	-1.535%	135,524	-27.865%
2025-08-25	0.9000	0.910000	0.850000	0.8729	-2.251%	136,699	-28.972%
2025-08-22	0.9100	0.910000	0.858703	0.8930	+1.477%	86,890	-30.571%
2025-08-21	0.8900	0.900900	0.845101	0.8800	-2.741%	70,557	-29.545%
2025-08-20	0.9190	0.920000	0.860000	0.9048	+3.583%	172,696	-31.477%
2025-08-19	0.9100	0.920000	0.860000	0.8735	+0.138%	778,660	-29.021%
2025-08-18	0.7864	0.940000	0.786400	0.8723	+10.937%	564,711	-28.924%
2025-08-15	0.7690	0.799500	0.750500	0.7863	+6.791%	178,296	-21.150%
2025-08-14	0.7100	0.739900	0.700000	0.7363	+5.186%	94,960	-15.795%
2025-08-13	0.6837	0.709899	0.677000	0.7000	+2.941%	248,065	-11.429%
2025-08-12	0.7000	0.705000	0.677200	0.6800	+0.413%	77,918	-8.824%
2025-08-11	0.7300	0.730000	0.675500	0.6772	-5.918%	95,175	-8.447%
2025-08-08	0.6900	0.719800	0.679800	0.7198	+2.976%	116,146	-13.865%
2025-08-07	0.7046	0.720000	0.681500	0.6990	0.000%	84,163	-11.302%
2025-08-06	0.7000	0.720000	0.690000	0.6990	-0.143%	47,393	-11.302%
2025-08-05	0.7000	0.714900	0.680100	0.7000	+2.941%	104,124	-11.429%
2025-08-04	0.7280	0.728000	0.675200	0.6800	-4.225%	184,951	-8.824%
2025-08-01	0.7081	0.766700	0.700000	0.7100	-2.740%	120,590	-12.676%
2025-07-31	0.8300	0.839800	0.720000	0.7300	-9.787%	251,785	-15.068%
2025-07-30	0.8188	0.829300	0.800000	0.8092	-2.506%	90,007	-23.381%
2025-07-29	0.8595	0.875000	0.818800	0.8300	-2.353%	144,916	-25.301%
2025-07-28	0.8500	0.870000	0.841200	0.8500	+1.070%	149,981	-27.059%
2025-07-25	0.8500	0.869600	0.825400	0.8410	+0.024%	54,755	-26.278%
2025-07-24	0.8300	0.870000	0.825000	0.8408	+1.301%	200,721	-26.261%
2025-07-23	0.8437	0.852000	0.820100	0.8300	+0.338%	108,321	-25.301%
2025-07-22	0.8800	0.880000	0.827200	0.8272	-4.777%	203,708	-25.048%
2025-07-21	0.9300	0.940000	0.800000	0.8687	-2.393%	356,545	-28.629%
2025-07-18	0.9700	1.000000	0.850000	0.8900	-2.402%	387,844	-30.337%
2025-07-17	0.8315	0.950000	0.831500	0.9119	+10.507%	324,647	-32.010%
2025-07-16	0.7652	0.849900	0.760000	0.8252	+12.226%	349,474	-24.867%
2025-07-15	0.7330	0.809600	0.700000	0.7353	+0.423%	262,699	-15.681%
2025-07-14	0.6900	0.750000	0.670100	0.7322	+9.267%	515,191	-15.324%
2025-07-11	0.6710	0.689800	0.666000	0.6701	0.000%	57,073	-7.476%
2025-07-10	0.6586	0.680000	0.640000	0.6701	+6.028%	170,309	-7.476%
2025-07-09	0.6500	0.670000	0.630000	0.6320	-1.711%	113,076	-1.899%
2025-07-08	0.6735	0.673500	0.618600	0.6430	-0.603%	113,279	-3.577%
2025-07-07	0.6600	0.669900	0.640400	0.6469	+1.047%	70,619	-4.158%
2025-07-03	0.6400	0.659900	0.620000	0.6402	+1.330%	117,172	-3.155%
2025-07-02	0.6290	0.659400	0.622000	0.6318	+0.685%	96,003	-1.868%
2025-07-01	0.6655	0.677600	0.625000	0.6275	-4.228%	190,168	-1.195%
2025-06-30	0.6500	0.700000	0.621000	0.6552	-0.757%	161,470	-5.372%
2025-06-27	0.6520	0.660200	0.630500	0.6602	+1.366%	87,366	-6.089%
2025-06-26	0.6400	0.654800	0.616000	0.6513	-0.535%	134,517	-4.806%
2025-06-25	0.5999	0.656600	0.576000	0.6548	+13.720%	168,165	-5.315%
2025-06-24	0.5600	0.610000	0.560000	0.5758	+2.201%	191,520	+7.676%
2025-06-23	0.5830	0.599000	0.560200	0.5634	-1.607%	242,327	+10.046%
2025-06-20	0.5900	0.618900	0.571600	0.5726	+1.579%	151,262	+8.278%
2025-06-18	0.6000	0.627000	0.560000	0.5637	-2.339%	172,254	+9.988%
2025-06-17	0.5950	0.600000	0.572000	0.5772	-5.299%	188,116	+7.415%
2025-06-16	0.6200	0.629900	0.608000	0.6095	-3.162%	186,589	+1.723%
2025-06-13	0.6287	0.640000	0.611278	0.6294	-3.555%	171,138	-1.493%
2025-06-12	0.6580	0.658000	0.620000	0.6526	+5.207%	272,811	-4.995%
2025-06-11	0.7200	0.720000	0.600000	0.6203	-7.210%	1,498,414	-0.048%
2025-06-10	0.8000	0.800000	0.650000	0.6685	-4.894%	438,161	-7.255%
2025-06-09	0.8387	0.838700	0.662000	0.7029	+5.842%	1,111,218	-11.794%
2025-06-06	0.5600	0.698300	0.550100	0.6641	+20.395%	400,378	-6.641%
2025-06-05	0.5800	0.599600	0.543900	0.5516	-4.120%	291,219	+12.400%
2025-06-04	0.5784	0.597800	0.521500	0.5753	-1.151%	101,392	+7.770%
2025-06-03	0.6000	0.629900	0.533400	0.5820	-1.020%	404,634	+6.529%
2025-06-02	0.6000	0.629790	0.520000	0.5880	+1.889%	232,793	+5.442%
2025-05-30	0.6172	0.664200	0.490000	0.5771	-6.497%	1,039,173	+7.434%
2025-05-29	0.6500	0.710000	0.500000	0.6172	-3.983%	912,865	+0.454%
2025-05-28	0.6680	0.700000	0.640600	0.6428	-5.596%	63,791	-3.547%
2025-05-27	0.6712	0.707900	0.671000	0.6809	-1.732%	62,898	-8.944%
2025-05-23	0.7100	0.710000	0.662100	0.6929	-1.772%	79,369	-10.521%
2025-05-22	0.6900	0.719600	0.690000	0.7054	+2.084%	20,930	-12.107%
2025-05-21	0.6700	0.720000	0.670000	0.6910	+1.797%	45,434	-10.275%
2025-05-20	0.7100	0.730000	0.661200	0.6788	-3.894%	177,934	-8.662%
2025-05-19	0.7200	0.749800	0.700000	0.7063	-0.773%	75,530	-12.219%
2025-05-16	0.7700	0.792200	0.700101	0.7118	-5.093%	102,283	-12.897%
2025-05-15	0.7829	0.789900	0.724000	0.7500	-5.063%	66,449	-17.333%
2025-05-14	0.8248	0.847499	0.770100	0.7900	-3.659%	79,414	-21.519%
2025-05-13	0.8040	0.850000	0.773600	0.8200	+5.142%	143,109	-24.390%
2025-05-12	0.8200	0.830000	0.740000	0.7799	-0.141%	107,115	-20.503%
2025-05-09	0.7700	0.804400	0.750000	0.7810	+1.009%	42,375	-20.615%
2025-05-08	0.8490	0.849000	0.741900	0.7732	+0.026%	66,992	-19.814%
2025-05-07	0.8000	0.829900	0.739900	0.7730	-4.284%	62,817	-19.793%
2025-05-06	0.8300	0.850000	0.768700	0.8076	-3.708%	81,705	-23.229%
2025-05-05	0.8561	0.897900	0.835300	0.8387	-3.553%	32,120	-26.076%
2025-05-02	0.8900	0.890000	0.835100	0.8696	+0.823%	30,000	-28.703%
2025-05-01	0.8700	0.890490	0.820100	0.8625	-0.519%	77,184	-28.116%
2025-04-30	0.8814	0.881400	0.800000	0.8670	-1.533%	70,478	-28.489%
2025-04-29	0.9400	0.940100	0.870000	0.8805	-6.340%	53,227	-29.585%
2025-04-28	0.9300	0.990000	0.926200	0.9401	+0.011%	40,959	-34.050%
2025-04-25	0.9700	0.996400	0.920100	0.9400	-6.000%	56,388	-34.043%
2025-04-24	0.9900	1.015000	0.839900	1.0000	+5.966%	365,981	-38.000%
2025-04-23	0.9900	1.040000	0.925600	0.9437	+0.095%	235,439	-34.301%
2025-04-22	0.8600	0.959900	0.860000	0.9428	+13.046%	224,243	-34.238%
2025-04-21	0.8690	0.869000	0.788500	0.8340	-1.079%	95,047	-25.659%
2025-04-17	0.8600	0.860000	0.810000	0.8431	-2.543%	45,594	-26.462%
2025-04-16	0.8500	0.870000	0.798900	0.8651	+2.622%	81,066	-28.332%
2025-04-15	0.8700	0.875000	0.820100	0.8430	-1.380%	62,780	-26.453%
2025-04-14	0.7821	0.885000	0.760900	0.8548	+9.576%	87,072	-27.468%
2025-04-11	0.6800	0.780100	0.653000	0.7801	+14.839%	78,111	-20.523%
2025-04-10	0.6700	0.712500	0.670000	0.6793	+1.388%	94,248	-8.730%
2025-04-09	0.6680	0.689500	0.601000	0.6700	+0.149%	196,881	-7.463%
2025-04-08	0.6200	0.679800	0.580000	0.6690	+10.579%	364,171	-7.324%
2025-04-07	0.5650	0.618900	0.565000	0.6050	+0.985%	141,627	+2.479%
2025-04-04	0.7000	0.720000	0.585100	0.5991	-16.676%	478,832	+3.489%
2025-04-03	0.9016	0.947000	0.650100	0.7190	+5.580%	2,024,835	-13.769%
2025-04-02	0.5660	0.729900	0.559100	0.6810	+23.571%	440,430	-8.957%
2025-04-01	0.6100	0.650000	0.550000	0.5511	-9.951%	209,581	+12.502%
2025-03-31	0.6500	0.725000	0.600100	0.6120	-6.579%	194,197	+1.307%
2025-03-28	0.7203	0.745651	0.652900	0.6551	-11.052%	104,059	-5.358%
2025-03-27	0.7895	0.813100	0.736000	0.7365	-6.878%	101,125	-15.818%
2025-03-26	0.8300	0.879900	0.790000	0.7909	-8.566%	84,658	-21.608%
2025-03-25	0.8200	0.989900	0.785300	0.8650	+13.220%	217,133	-28.324%
2025-03-24	0.7718	0.840000	0.750000	0.7640	-1.011%	91,551	-18.848%
2025-03-21	0.7700	0.850000	0.750000	0.7718	+0.208%	60,567	-19.668%
2025-03-20	0.7710	0.852000	0.770200	0.7702	-5.981%	27,002	-19.501%
2025-03-19	0.8000	0.862200	0.800000	0.8192	+3.044%	46,219	-24.316%
2025-03-18	0.8690	0.869000	0.781360	0.7950	-5.526%	37,705	-22.013%
2025-03-17	0.7300	0.860000	0.728981	0.8415	+19.193%	77,266	-26.322%
2025-03-14	0.6700	0.718600	0.640000	0.7060	+8.017%	129,912	-12.181%
2025-03-13	0.7576	0.757600	0.650000	0.6536	-5.275%	41,687	-5.141%
2025-03-12	0.7200	0.720000	0.680000	0.6900	-2.680%	12,968	-10.145%
2025-03-11	0.7645	0.764500	0.680000	0.7090	-7.260%	130,929	-12.553%
2025-03-10	0.8000	0.816800	0.764500	0.7645	-4.604%	38,929	-18.901%
2025-03-07	0.8347	0.898100	0.801200	0.8014	-3.562%	53,241	-22.635%
2025-03-06	0.9000	0.900000	0.830100	0.8310	-1.306%	38,030	-25.391%
2025-03-05	0.8500	0.875000	0.840200	0.8420	+0.310%	32,837	-26.366%
2025-03-04	0.8100	0.870000	0.800000	0.8394	+1.672%	73,507	-26.138%
2025-03-03	0.8900	0.894950	0.821000	0.8256	-6.985%	60,997	-24.903%
2025-02-28	0.8100	0.887600	0.785001	0.8876	+9.567%	77,206	-30.149%
2025-02-27	0.8409	0.880000	0.810100	0.8101	-4.694%	56,763	-23.466%
2025-02-26	0.8097	0.858700	0.809700	0.8500	+4.359%	85,521	-27.059%
2025-02-25	0.8110	0.849000	0.780000	0.8145	-2.033%	135,472	-23.880%
2025-02-24	0.8230	0.831400	0.791800	0.8314	+2.138%	81,175	-25.427%
2025-02-21	0.8490	0.849000	0.782800	0.8140	+3.038%	90,026	-23.833%
2025-02-20	0.8500	0.858900	0.770000	0.7900	-5.952%	519,154	-21.519%
2025-02-19	0.8300	0.869800	0.817300	0.8400	+1.205%	95,359	-26.190%
2025-02-18	0.8400	0.872000	0.830000	0.8300	+1.022%	96,014	-25.301%
2025-02-14	0.7900	0.833800	0.790000	0.8216	+1.935%	41,728	-24.537%
2025-02-13	0.7983	0.834700	0.770000	0.8060	+0.750%	171,257	-23.077%
2025-02-12	0.7826	0.836000	0.770000	0.8000	+2.223%	138,514	-22.500%

.dark-mode .RCBzBt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RCBzBt{ color: #333333; background-color: white; border: 2px solid #333333; }CNTXContext Therapeutics Inc. Common Stockstock NASDAQ

CNTX
Context Therapeutics Inc. Common Stock
stock NASDAQ