Free Trial

Context Therapeutics (CNTX) Stock Chart & Stock Price History

Context Therapeutics logo
$1.39 -0.11 (-7.33%)
(As of 11/22/2024 ET)

Context Therapeutics Stock Price Performance

5 Day
Performance
-17.26%
1 Month
Performance
-37.67%
3 Month
Performance
-43.95%
6 Month
Performance
-28.72%
Year-To-Date
Performance
+23.01%
1 Year
Performance
+63.41%
Receive CNTX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Context Therapeutics and its competitors with MarketBeat's FREE daily newsletter.

CNTX Stock Chart for Saturday, November, 23, 2024

Context Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/22/2024$1.50$1.39
-7.33%
$1.43$1.27790,017 shs$104.25 million
11/21/2024$1.63$1.50
-7.98%
$1.58$1.32564,764 shs$112.50 million
11/20/2024$1.65$1.63
-1.21%
$1.67$1.51129,005 shs$122.25 million
11/19/2024$1.68$1.65
-1.79%
$1.74$1.61151,075 shs$123.75 million
11/18/2024$1.84$1.68
-8.70%
$1.84$1.56311,441 shs$126 million
11/15/2024$1.90$1.84
-3.16%
$1.89$1.78133,350 shs$138 million
11/14/2024$1.97$1.90
-3.55%
$1.97$1.84142,776 shs$142.50 million
11/13/2024$2.05$1.97
-3.90%
$2.10$1.9680,553 shs$147.75 million
11/12/2024$2.04$2.05
+0.49%
$2.10$1.94217,134 shs$153.75 million
11/11/2024$1.95$2.04
+4.62%
$2.07$1.93128,122 shs$153.00 million
11/08/2024$2.09$1.95
-6.70%
$2.09$1.90338,993 shs$146.25 million
11/07/2024$2.22$2.09
-5.86%
$2.25$2.07116,458 shs$156.75 million
11/06/2024$2.21$2.22
+0.45%
$2.32$2.1797,127 shs$166.50 million
11/05/2024$2.23$2.21
-0.90%
$2.26$2.1499,991 shs$165.75 million
11/04/2024$2.27$2.23
-1.76%
$2.33$2.2083,978 shs$167.25 million
11/01/2024$2.18$2.27
+4.13%
$2.30$2.20126,622 shs$170.25 million
10/31/2024$2.17$2.18
+0.46%
$2.26$2.1392,422 shs$163.50 million
10/30/2024$2.24$2.17
-3.13%
$2.28$2.13170,608 shs$162.75 million
10/29/2024$2.30$2.24
-2.61%
$2.38$2.22257,822 shs$168.00 million
10/28/2024$2.34$2.30
-1.71%
$2.40$2.25398,449 shs$172.50 million
10/25/2024$2.35$2.34
-0.43%
$2.38$2.26264,662 shs$175.50 million
10/24/2024$2.23$2.35
+5.38%
$2.46$2.22853,719 shs$176.25 million
10/23/2024$2.00$2.23
+11.50%
$2.59$2.172.42 million shs$167.25 million
10/22/2024$2.06$2.00
-2.91%
$2.15$2.00237,953 shs$150.00 million


This page (NASDAQ:CNTX) was last updated on 11/23/2024 by MarketBeat.com Staff
From Our Partners