Context Therapeutics Inc.CNTXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.58 | $2.73 | $2.25 | $2.37 | 2.63M |
| 1/30/2026 | $2.43 | $2.85 | $2.43 | $2.61 | 4.28M |
| 1/29/2026 | $2.40 | $2.64 | $2.33 | $2.47 | 3.20M |
| 1/28/2026 | $2.19 | $2.45 | $2.12 | $2.40 | 4.02M |
| 1/27/2026 | $2.10 | $2.28 | $1.98 | $2.19 | 2.43M |
| 1/26/2026 | $1.78 | $2.08 | $1.75 | $2.08 | 4.45M |
| 1/23/2026 | $1.78 | $1.94 | $1.74 | $1.81 | 2.03M |
| 1/22/2026 | $1.65 | $1.80 | $1.63 | $1.79 | 1.85M |
| 1/21/2026 | $1.56 | $1.65 | $1.52 | $1.64 | 2.18M |
| 1/20/2026 | $1.41 | $1.58 | $1.39 | $1.54 | 3.62M |
| 1/16/2026 | $1.49 | $1.52 | $1.42 | $1.44 | 1.12M |
| 1/15/2026 | $1.62 | $1.64 | $1.47 | $1.52 | 846,500 |
| 1/14/2026 | $1.49 | $1.65 | $1.49 | $1.57 | 1.49M |
| 1/13/2026 | $1.51 | $1.61 | $1.46 | $1.50 | 1.48M |
| 1/12/2026 | $1.63 | $1.63 | $1.47 | $1.49 | 1.32M |
| 1/9/2026 | $1.61 | $1.70 | $1.55 | $1.61 | 768,948 |
| 1/8/2026 | $1.70 | $1.72 | $1.57 | $1.60 | 1.88M |
| 1/7/2026 | $1.65 | $1.79 | $1.64 | $1.66 | 1.75M |
| 1/6/2026 | $1.64 | $1.77 | $1.57 | $1.65 | 3.01M |
| 1/5/2026 | $1.79 | $2.00 | $1.53 | $1.55 | 10.81M |
| 1/2/2026 | $1.43 | $1.61 | $1.40 | $1.55 | 1.01M |
| 12/31/2025 | $1.30 | $1.48 | $1.26 | $1.47 | 845,419 |
| 12/30/2025 | $1.20 | $1.32 | $1.17 | $1.30 | 651,300 |
| 12/29/2025 | $1.11 | $1.23 | $1.09 | $1.21 | 503,812 |
| 12/26/2025 | $1.16 | $1.16 | $1.12 | $1.13 | 109,314 |
| 12/24/2025 | $1.10 | $1.16 | $1.10 | $1.15 | 115,424 |
| 12/23/2025 | $1.22 | $1.27 | $1.08 | $1.11 | 784,600 |
| 12/22/2025 | $1.32 | $1.34 | $1.19 | $1.20 | 593,882 |
| 12/19/2025 | $1.16 | $1.30 | $1.16 | $1.27 | 901,285 |
| 12/18/2025 | $1.12 | $1.28 | $1.11 | $1.15 | 2.39M |
| 12/17/2025 | $1.11 | $1.13 | $1.07 | $1.12 | 436,731 |
| 12/16/2025 | $1.13 | $1.16 | $1.09 | $1.10 | 495,636 |
| 12/15/2025 | $1.05 | $1.16 | $1.04 | $1.13 | 1.54M |
| 12/12/2025 | $1.04 | $1.06 | $1.02 | $1.04 | 546,635 |
| 12/11/2025 | $1.04 | $1.06 | $1.02 | $1.04 | 534,541 |
| 12/10/2025 | $1.03 | $1.10 | $0.99 | $1.07 | 857,384 |
| 12/9/2025 | $1.04 | $1.07 | $1.00 | $1.04 | 502,544 |
| 12/8/2025 | $1.07 | $1.13 | $1.04 | $1.06 | 664,633 |
| 12/5/2025 | $1.04 | $1.07 | $1.03 | $1.05 | 163,100 |
| 12/4/2025 | $1.09 | $1.10 | $1.00 | $1.03 | 1.57M |
| 12/3/2025 | $1.06 | $1.10 | $1.02 | $1.09 | 421,676 |
| 12/2/2025 | $1.10 | $1.12 | $1.04 | $1.06 | 756,210 |
| 12/1/2025 | $1.13 | $1.16 | $1.07 | $1.07 | 142,508 |
| 11/28/2025 | $1.17 | $1.18 | $1.12 | $1.12 | 94,600 |
| 11/26/2025 | $1.12 | $1.17 | $1.08 | $1.13 | 932,145 |
| 11/25/2025 | $1.14 | $1.16 | $1.07 | $1.12 | 377,952 |
| 11/24/2025 | $1.09 | $1.16 | $1.03 | $1.15 | 354,604 |
| 11/21/2025 | $1.14 | $1.14 | $1.00 | $1.09 | 716,534 |
| 11/20/2025 | $1.19 | $1.25 | $1.10 | $1.14 | 545,000 |
| 11/19/2025 | $1.11 | $1.20 | $1.05 | $1.17 | 214,411 |
| 11/18/2025 | $1.14 | $1.16 | $1.08 | $1.08 | 145,910 |
| 11/17/2025 | $1.17 | $1.19 | $1.13 | $1.15 | 191,530 |
| 11/14/2025 | $1.12 | $1.19 | $1.09 | $1.16 | 420,100 |
| 11/13/2025 | $1.17 | $1.22 | $1.07 | $1.15 | 117,836 |
| 11/12/2025 | $1.19 | $1.20 | $1.15 | $1.18 | 61,082 |
| 11/11/2025 | $1.20 | $1.20 | $1.15 | $1.19 | 84,350 |
| 11/10/2025 | $1.16 | $1.22 | $1.12 | $1.20 | 230,500 |
| 11/7/2025 | $1.07 | $1.13 | $1.04 | $1.12 | 198,861 |
| 11/6/2025 | $1.11 | $1.14 | $1.05 | $1.07 | 274,900 |
| 11/5/2025 | $1.11 | $1.14 | $1.06 | $1.13 | 349,005 |