Context Therapeutics Inc (CNTX) Historical Stock Data
1.41 ↑0.03 (2.18%)
As of April 24, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, CNTX is down -0.05% a day on average. There have been 15 days where Context Therapeutics Inc closed green and 15 days where CNTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.42 | 1.41 | ↓$0.01 (-0.70%) | 1.37 | 1.45 | 20.13K |
| 2024-04-25 | 1.32 | 1.38 | ↑$0.06 (4.55%) | 1.32 | 1.38 | 27.93K |
| 2024-04-24 | 1.39 | 1.30 | ↓$0.09 (-6.47%) | 1.30 | 1.44 | 36.61K |
| 2024-04-23 | 1.45 | 1.41 | ↓$0.04 (-2.75%) | 1.38 | 1.48 | 23.98K |
| 2024-04-22 | 1.30 | 1.36 | ↑$0.06 (4.62%) | 1.30 | 1.40 | 13.92K |
| 2024-04-19 | 1.38 | 1.32 | ↓$0.06 (-4.35%) | 1.32 | 1.45 | 5.70K |
| 2024-04-18 | 1.44 | 1.41 | ↓$0.03 (-2.08%) | 1.37 | 1.50 | 45.93K |
| 2024-04-17 | 1.48 | 1.39 | ↓$0.09 (-5.76%) | 1.37 | 1.52 | 34.08K |
| 2024-04-16 | 1.47 | 1.46 | ↓$0.01 (-0.34%) | 1.43 | 1.58 | 36.23K |
| 2024-04-15 | 1.45 | 1.50 | ↑$0.05 (3.45%) | 1.45 | 1.58 | 34.98K |
| 2024-04-12 | 1.48 | 1.49 | ↑$0.01 (0.68%) | 1.42 | 1.58 | 115.08K |
| 2024-04-11 | 1.37 | 1.52 | ↑$0.15 (10.95%) | 1.34 | 1.60 | 179.42K |
| 2024-04-10 | 1.35 | 1.35 | ↑$0.00 (0.00%) | 1.30 | 1.38 | 42.54K |
| 2024-04-09 | 1.28 | 1.31 | ↑$0.03 (2.34%) | 1.27 | 1.34 | 26.47K |
| 2024-04-08 | 1.37 | 1.30 | ↓$0.07 (-5.11%) | 1.28 | 1.47 | 35.36K |
| 2024-04-05 | 1.28 | 1.27 | ↓$0.01 (-0.78%) | 1.26 | 1.36 | 9.93K |
| 2024-04-04 | 1.24 | 1.28 | ↑$0.04 (3.23%) | 1.23 | 1.30 | 12.91K |
| 2024-04-03 | 1.33 | 1.24 | ↓$0.09 (-6.77%) | 1.24 | 1.40 | 61.78K |
| 2024-04-02 | 1.38 | 1.36 | ↓$0.02 (-1.45%) | 1.30 | 1.40 | 61.24K |
| 2024-04-01 | 1.50 | 1.37 | ↓$0.13 (-8.67%) | 1.31 | 1.57 | 488.24K |
| 2024-03-28 | 1.38 | 1.38 | ↑$0.00 (0.00%) | 1.38 | 1.49 | 56.04K |
| 2024-03-27 | 1.25 | 1.38 | ↑$0.13 (10.56%) | 1.25 | 1.47 | 219.21K |
| 2024-03-26 | 1.30 | 1.27 | ↓$0.03 (-2.31%) | 1.20 | 1.30 | 64.69K |
| 2024-03-25 | 1.20 | 1.26 | ↑$0.06 (5.00%) | 1.17 | 1.30 | 236.44K |
| 2024-03-22 | 1.09 | 1.17 | ↑$0.08 (6.88%) | 1.08 | 1.18 | 118.79K |
| 2024-03-21 | 1.16 | 1.07 | ↓$0.09 (-7.76%) | 1.06 | 1.24 | 104.57K |
| 2024-03-20 | 1.08 | 1.15 | ↑$0.07 (6.48%) | 1.08 | 1.18 | 53.28K |
| 2024-03-19 | 1.10 | 1.10 | ↑$0.00 (0.27%) | 1.09 | 1.16 | 56.63K |
| 2024-03-18 | 1.14 | 1.08 | ↓$0.06 (-5.26%) | 1.07 | 1.14 | 21.24K |
| 2024-03-15 | 1.09 | 1.09 | ↑$0.00 (0.00%) | 1.06 | 1.12 | 41.70K |
Create an account or log in to view more rows.
$CNTX my hands are made out of diamonds
$CNTX what’s gonna happen now
$CNTX get over the hump
$CNTX shorting it
$CNTX HODL!!!
$CNTX you wanna be a successful trader close your trades green
$CNTX Pack it up boys.
$CNTX you wanna be a successful trader close your trades green
$CNTX Growth/Value
$CNTX shaking weak hands that’s all