Context Therapeutics Inc (CNTX) Historical Stock Data
1.38 ↓0.00 (-0.14%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CNTX is up 1.12% a day on average. There have been 19 days where Context Therapeutics Inc closed green and 11 days where CNTX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 1.12 | 1.11 | ↓$0.01 (-1.07%) | 1.06 | 1.17 | 10.25K |
2024-03-13 | 1.15 | 1.15 | ↓$0.00 (-0.01%) | 1.15 | 1.19 | 20.46K |
2024-03-12 | 1.16 | 1.17 | ↑$0.01 (0.86%) | 1.16 | 1.22 | 6.86K |
2024-03-11 | 1.18 | 1.19 | ↑$0.01 (0.85%) | 1.17 | 1.24 | 6.14K |
2024-03-08 | 1.14 | 1.20 | ↑$0.06 (5.26%) | 1.13 | 1.26 | 226.09K |
2024-03-07 | 1.10 | 1.15 | ↑$0.05 (4.55%) | 1.10 | 1.18 | 46.89K |
2024-03-06 | 1.13 | 1.05 | ↓$0.08 (-7.08%) | 1.07 | 1.22 | 104.24K |
2024-03-05 | 1.14 | 1.17 | ↑$0.03 (3.08%) | 1.07 | 1.19 | 80.37K |
2024-03-04 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.09 | 1.18 | 45.04K |
2024-03-01 | 1.12 | 1.15 | ↑$0.03 (2.68%) | 1.12 | 1.18 | 11.26K |
2024-02-29 | 1.17 | 1.14 | ↓$0.03 (-2.56%) | 1.10 | 1.21 | 23.32K |
2024-02-28 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.11 | 1.19 | 33.10K |
2024-02-27 | 1.11 | 1.19 | ↑$0.08 (7.21%) | 1.11 | 1.20 | 44.08K |
2024-02-26 | 1.14 | 1.13 | ↓$0.01 (-0.87%) | 1.10 | 1.18 | 7.98K |
2024-02-23 | 1.14 | 1.16 | ↑$0.02 (1.75%) | 1.09 | 1.17 | 8.06K |
2024-02-22 | 1.20 | 1.17 | ↓$0.03 (-2.50%) | 1.16 | 1.28 | 115.01K |
2024-02-21 | 1.08 | 1.20 | ↑$0.12 (11.11%) | 1.08 | 1.20 | 53.59K |
2024-02-20 | 1.10 | 1.15 | ↑$0.05 (4.18%) | 1.10 | 1.17 | 149.42K |
2024-02-16 | 1.02 | 1.04 | ↑$0.02 (1.95%) | 1.02 | 1.08 | 14.58K |
2024-02-15 | 1.12 | 1.02 | ↓$0.10 (-8.93%) | 0.99 | 1.14 | 27.60K |
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