Free Trial

Context Therapeutics (CNTX) Stock Chart & Stock Price History

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free CNTX Stock Alerts
$1.98
-0.02 (-1.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Context Therapeutics Stock Price Performance

5 Day
Performance
-2.94%
1 Month
Performance
+13.14%
3 Month
Performance
+72.17%
6 Month
Performance
+109.97%
Year-To-Date
Performance
+75.22%
1 Year
Performance
+54.69%
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

Ad Weiss Ratings
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

CNTX Stock Chart for Sunday, June, 2, 2024

CNTX Chart by TradingView

Context Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$2.00$1.98
-1.00%		$2.03$1.94110,043 shs$148.50 million
05/30/2024$2.00$2.00$2.03$1.9867,540 shs$150 million
05/29/2024$2.04$2.00
-1.96%		$2.09$1.9958,724 shs$150 million
05/28/2024$2.00$2.04
+2.00%		$2.12$1.90218,219 shs$153 million
05/27/2024$2.00$2.00$2.00$1.88180,200 shs$150 million
05/24/2024$1.95$2.00
+2.56%		$2.00$1.88180,088 shs$150 million
05/23/2024$1.95$1.95$2.00$1.87134,304 shs$146.25 million
05/22/2024$2.03$1.95
-3.94%		$2.05$1.90113,044 shs$146.25 million
05/21/2024$1.99$2.03
+2.01%		$2.04$1.92148,328 shs$152.25 million
05/20/2024$2.00$1.99
-0.50%		$2.06$1.83224,889 shs$149.25 million
05/17/2024$1.80$2.00
+11.11%		$2.10$1.78616,450 shs$150.00 million
05/16/2024$1.69$1.80
+6.51%		$1.86$1.68817,187 shs$135 million
05/15/2024$1.71$1.69
-1.17%		$1.79$1.66231,656 shs$126.75 million
05/14/2024$1.68$1.71
+1.79%		$1.74$1.63101,327 shs$128.25 million
05/13/2024$1.87$1.68
-10.16%		$1.89$1.65255,437 shs$126 million
05/10/2024$1.83$1.87
+2.19%		$1.95$1.76176,997 shs$0.00
05/09/2024$1.81$1.83
+1.10%		$2.01$1.76598,476 shs$0.00
05/08/2024$1.72$1.81
+5.23%		$1.85$1.68111,786 shs$0.00
05/07/2024$1.78$1.72
-3.37%		$1.85$1.53738,110 shs$0.00
05/06/2024$1.85$1.78
-3.78%		$1.83$1.70366,109 shs$0.00
05/03/2024$1.75$1.85
+5.71%		$1.88$1.661.20 million shs$0.00
05/02/2024$1.38$1.75
+27.27%		$1.88$1.3626.47 million shs$0.00
05/01/2024$1.33$1.38
+3.38%		$1.39$1.3137,162 shs$0.00
04/30/2024$1.37$1.33
-2.92%		$1.36$1.3133,913 shs$0.00
04/29/2024$1.41$1.37
-2.84%		$1.44$1.3120,173 shs$0.00
04/26/2024$1.38$1.41
+2.18%		$1.45$1.3719,984 shs$0.00
04/25/2024$1.30$1.38
+6.15%		$1.38$1.3227,159 shs$0.00
04/24/2024$1.41$1.30
-7.80%		$1.44$1.3036,608 shs$0.00
04/23/2024$1.36$1.41
+3.68%		$1.48$1.3823,977 shs$0.00
04/22/2024$1.32$1.36
+3.03%		$1.39$1.3013,903 shs$0.00
04/19/2024$1.37$1.32
-3.65%		$1.45$1.325,702 shs$0.00
04/18/2024$1.39$1.37
-1.44%		$1.50$1.3745,929 shs$0.00
04/17/2024$1.46$1.39
-4.79%		$1.52$1.3733,798 shs$0.00
04/16/2024$1.51$1.46
-3.31%		$1.58$1.4336,225 shs$0.00
04/15/2024$1.49$1.51
+1.34%		$1.58$1.4534,979 shs$0.00
04/12/2024$1.52$1.49
-1.97%		$1.58$1.42115,081 shs$0.00
04/11/2024$1.35$1.52
+12.59%		$1.60$1.34179,371 shs$0.00
04/10/2024$1.31$1.35
+3.05%		$1.38$1.3042,542 shs$0.00
04/09/2024$1.30$1.31
+0.77%		$1.34$1.2726,465 shs$0.00
04/08/2024$1.27$1.30
+2.36%		$1.47$1.2835,358 shs$20.76 million
The Worst is Yet to Come… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
04/05/2024$1.28$1.27
-0.78%		$1.36$1.269,865 shs$0.00
04/04/2024$1.24$1.28
+3.23%		$1.30$1.2312,899 shs$20.44 million
04/03/2024$1.36$1.24
-8.82%		$1.40$1.2460,604 shs$0.00
04/02/2024$1.37$1.36
-0.73%		$1.40$1.3061,235 shs$22.03 million
04/01/2024$1.38$1.37
-0.72%		$1.57$1.31488,239 shs$22.03 million
03/29/2024$1.38$1.38$1.49$1.3856,044 shs$22.04 million
03/28/2024$1.38$1.38$1.49$1.3856,044 shs$20.28 million
03/27/2024$1.24$1.38
+11.29%		$1.47$1.25217,320 shs$20.12 million
03/26/2024$1.28$1.24
-3.13%		$1.30$1.2064,685 shs$18.60 million
03/25/2024$1.17$1.28
+9.87%		$1.30$1.18236,435 shs$18.60 million
03/22/2024$1.07$1.17
+8.88%		$1.18$1.08118,794 shs$18.36 million
03/21/2024$1.15$1.07
-6.96%		$1.24$1.06104,569 shs$17.56 million
03/20/2024$1.10$1.15
+4.55%		$1.18$1.0853,284 shs$17.24 million
03/19/2024$1.08$1.10
+1.85%		$1.16$1.0956,609 shs$17.57 million
03/18/2024$1.09$1.08
-0.92%		$1.14$1.0721,243 shs$17.72 million
03/15/2024$1.11$1.09
-1.80%		$1.12$1.0641,704 shs$18.36 million
03/14/2024$1.15$1.11
-3.48%		$1.17$1.0610,252 shs$17.73 million
03/13/2024$1.17$1.15
-1.71%		$1.18$1.1520,460 shs$19 million
03/12/2024$1.19$1.17
-1.68%		$1.22$1.166,849 shs$19.16 million
03/11/2024$1.20$1.19
-0.83%		$1.24$1.176,138 shs$19.16 million
03/08/2024$1.15$1.20
+4.35%		$1.26$1.13226,094 shs$16.76 million
03/07/2024$1.05$1.15
+9.52%		$1.18$1.1046,887 shs$18.68 million
03/06/2024$1.17$1.05
-10.26%		$1.22$1.03104,240 shs$18.20 million
03/05/2024$1.14$1.17
+2.63%		$1.19$1.0780,374 shs$18.69 million
03/04/2024$1.15$1.14
-0.87%		$1.18$1.0944,920 shs$18.36 million
03/01/2024$1.14$1.15
+0.88%		$1.18$1.1211,261 shs$18.37 million

Related Companies:
This page (NASDAQ:CNTX) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders