Context Therapeutics Inc (CNTX) Historical Stock Data
1.03 ↓0.06 (-5.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNTX is down -0.84% a day on average. There have been 10 days where Context Therapeutics Inc closed green and 20 days where CNTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 1.09 | 1.03 | ↓$0.06 (-5.50%) | 1.00 | 1.10 | 1.57M |
| 2025-12-03 | 1.06 | 1.09 | ↑$0.03 (2.83%) | 1.02 | 1.10 | 421.61K |
| 2025-12-02 | 1.10 | 1.06 | ↓$0.04 (-3.64%) | 1.04 | 1.12 | 755.99K |
| 2025-12-01 | 1.13 | 1.07 | ↓$0.06 (-5.31%) | 1.07 | 1.16 | 142.40K |
| 2025-11-28 | 1.17 | 1.12 | ↓$0.05 (-4.27%) | 1.12 | 1.18 | 94.60K |
| 2025-11-26 | 1.12 | 1.13 | ↑$0.01 (0.89%) | 1.08 | 1.17 | 0.93M |
| 2025-11-25 | 1.14 | 1.12 | ↓$0.02 (-1.75%) | 1.07 | 1.16 | 377.92K |
| 2025-11-24 | 1.09 | 1.15 | ↑$0.06 (5.50%) | 1.03 | 1.16 | 354.60K |
| 2025-11-21 | 1.14 | 1.09 | ↓$0.05 (-4.39%) | 1.00 | 1.14 | 716.50K |
| 2025-11-20 | 1.19 | 1.14 | ↓$0.05 (-4.20%) | 1.10 | 1.26 | 544.95K |
| 2025-11-19 | 1.11 | 1.17 | ↑$0.06 (5.41%) | 1.05 | 1.20 | 214.24K |
| 2025-11-18 | 1.14 | 1.08 | ↓$0.06 (-5.26%) | 1.08 | 1.16 | 145.91K |
| 2025-11-17 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.13 | 1.19 | 191.53K |
| 2025-11-14 | 1.12 | 1.16 | ↑$0.04 (3.57%) | 1.09 | 1.19 | 420.09K |
| 2025-11-13 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.07 | 1.22 | 117.79K |
| 2025-11-12 | 1.19 | 1.18 | ↓$0.01 (-0.84%) | 1.15 | 1.20 | 61.04K |
| 2025-11-11 | 1.20 | 1.19 | ↓$0.01 (-0.83%) | 1.15 | 1.20 | 84.35K |
| 2025-11-10 | 1.16 | 1.20 | ↑$0.04 (3.45%) | 1.12 | 1.22 | 230.16K |
| 2025-11-07 | 1.07 | 1.12 | ↑$0.05 (4.67%) | 1.04 | 1.13 | 198.83K |
| 2025-11-06 | 1.11 | 1.07 | ↓$0.04 (-3.60%) | 1.05 | 1.14 | 274.85K |
| 2025-11-05 | 1.11 | 1.13 | ↑$0.02 (1.80%) | 1.06 | 1.14 | 349.01K |
| 2025-11-04 | 1.07 | 1.11 | ↑$0.04 (3.74%) | 1.04 | 1.15 | 277.75K |
| 2025-11-03 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.05 | 1.12 | 120.25K |
| 2025-10-31 | 1.13 | 1.09 | ↓$0.04 (-3.54%) | 1.05 | 1.15 | 217.99K |
| 2025-10-30 | 1.15 | 1.13 | ↓$0.02 (-1.74%) | 1.13 | 1.18 | 162.87K |
| 2025-10-29 | 1.18 | 1.15 | ↓$0.03 (-2.54%) | 1.11 | 1.18 | 189.27K |
| 2025-10-28 | 1.25 | 1.17 | ↓$0.08 (-6.40%) | 1.16 | 1.26 | 520K |
| 2025-10-27 | 1.25 | 1.23 | ↓$0.02 (-1.60%) | 1.23 | 1.34 | 1M |
| 2025-10-24 | 1.30 | 1.26 | ↓$0.04 (-3.08%) | 1.24 | 1.35 | 110.84K |
| 2025-10-23 | 1.20 | 1.28 | ↑$0.08 (6.67%) | 1.20 | 1.29 | 155.76K |
Create an account or log in to view more rows.
$CNTX diamond balls
$CNTX Bearish..
$CNTX Sleep well my bulls
sleep well
$CNTX shaking weak hands that’s all
$CNTX strong move here
$CNTX I do it for the thrills!
$CNTX Nope
$CNTX low volume
expect flat or negative close
$CNTX who loaded up??
$CNTX just waiting to short this bad boy.