Context Therapeutics Inc. Common Stock (CNTX) Historical Stock Data

1.48 ↑0.04 (2.78%)
As of May 18, 2022, 10:53am EST.

Historical Data

In the past 30 trading days, CNTX is down -1.14% a day on average. There have been 16 days where Context Therapeutics Inc. Common Stock closed green and 14 days where CNTX closed red.

DateOpenCloseChangeLowHighVolume
2022-05-181.431.44↑$0.01 (0.70%)1.391.49135.33K
2022-05-171.411.51↑$0.10 (7.09%)1.401.52137.50K
2022-05-161.421.42↑$0.00 (0.00%)1.381.5075.67K
2022-05-131.361.45↑$0.09 (6.62%)1.301.50102.35K
2022-05-121.301.38↑$0.08 (6.15%)1.301.42102.18K
2022-05-111.321.29↓$0.03 (-2.27%)1.281.39127.30K
2022-05-101.331.36↑$0.03 (2.26%)1.271.42144.97K
2022-05-091.401.36↓$0.04 (-2.86%)1.311.48114.94K
2022-05-061.511.47↓$0.04 (-2.65%)1.401.51112.98K
2022-05-051.461.49↑$0.03 (2.05%)1.391.56347.17K
2022-05-041.431.44↑$0.01 (0.70%)1.351.47111.59K
2022-05-031.531.45↓$0.09 (-5.56%)1.431.57137.37K
2022-05-021.471.49↑$0.02 (1.36%)1.441.58217.71K
2022-04-291.401.45↑$0.05 (3.57%)1.381.4637.25K
2022-04-281.471.44↓$0.03 (-2.04%)1.301.47501.57K
2022-04-271.451.45↑$0.00 (0.00%)1.401.51165.25K
2022-04-261.611.46↓$0.15 (-9.32%)1.451.61156.99K
2022-04-251.591.61↑$0.02 (1.26%)1.591.68121.69K
2022-04-221.591.63↑$0.04 (2.52%)1.571.68118.78K
2022-04-211.691.59↓$0.10 (-5.92%)1.561.78314.55K
2022-04-201.701.69↓$0.01 (-0.59%)1.641.79185.22K
2022-04-191.641.69↑$0.05 (3.05%)1.641.75177.48K
2022-04-181.731.62↓$0.11 (-6.36%)1.601.78263.92K
2022-04-142.001.80↓$0.20 (-10.00%)1.772.00272.80K
2022-04-132.041.97↓$0.07 (-3.43%)1.912.17389.90K
2022-04-122.001.98↓$0.02 (-1.00%)1.952.05147.62K
2022-04-112.471.98↓$0.50 (-20.17%)1.802.491.05M
2022-04-082.642.54↓$0.10 (-3.79%)2.452.64268.61K
2022-04-072.562.65↑$0.09 (3.52%)2.452.65271.83K
2022-04-062.592.61↑$0.02 (0.77%)2.412.69378.29K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

three_dayNotice

$CNTX we all speculate but nobody knows what going to happen.

0 Like Report