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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 1.43 | 1.44 | ↑$0.01 (0.70%) | 1.39 | 1.49 | 135.33K |
| 2022-05-17 | 1.41 | 1.51 | ↑$0.10 (7.09%) | 1.40 | 1.52 | 137.50K |
| 2022-05-16 | 1.42 | 1.42 | ↑$0.00 (0.00%) | 1.38 | 1.50 | 75.67K |
| 2022-05-13 | 1.36 | 1.45 | ↑$0.09 (6.62%) | 1.30 | 1.50 | 102.35K |
| 2022-05-12 | 1.30 | 1.38 | ↑$0.08 (6.15%) | 1.30 | 1.42 | 102.18K |
| 2022-05-11 | 1.32 | 1.29 | ↓$0.03 (-2.27%) | 1.28 | 1.39 | 127.30K |
| 2022-05-10 | 1.33 | 1.36 | ↑$0.03 (2.26%) | 1.27 | 1.42 | 144.97K |
| 2022-05-09 | 1.40 | 1.36 | ↓$0.04 (-2.86%) | 1.31 | 1.48 | 114.94K |
| 2022-05-06 | 1.51 | 1.47 | ↓$0.04 (-2.65%) | 1.40 | 1.51 | 112.98K |
| 2022-05-05 | 1.46 | 1.49 | ↑$0.03 (2.05%) | 1.39 | 1.56 | 347.17K |
| 2022-05-04 | 1.43 | 1.44 | ↑$0.01 (0.70%) | 1.35 | 1.47 | 111.59K |
| 2022-05-03 | 1.53 | 1.45 | ↓$0.09 (-5.56%) | 1.43 | 1.57 | 137.37K |
| 2022-05-02 | 1.47 | 1.49 | ↑$0.02 (1.36%) | 1.44 | 1.58 | 217.71K |
| 2022-04-29 | 1.40 | 1.45 | ↑$0.05 (3.57%) | 1.38 | 1.46 | 37.25K |
| 2022-04-28 | 1.47 | 1.44 | ↓$0.03 (-2.04%) | 1.30 | 1.47 | 501.57K |
| 2022-04-27 | 1.45 | 1.45 | ↑$0.00 (0.00%) | 1.40 | 1.51 | 165.25K |
| 2022-04-26 | 1.61 | 1.46 | ↓$0.15 (-9.32%) | 1.45 | 1.61 | 156.99K |
| 2022-04-25 | 1.59 | 1.61 | ↑$0.02 (1.26%) | 1.59 | 1.68 | 121.69K |
| 2022-04-22 | 1.59 | 1.63 | ↑$0.04 (2.52%) | 1.57 | 1.68 | 118.78K |
| 2022-04-21 | 1.69 | 1.59 | ↓$0.10 (-5.92%) | 1.56 | 1.78 | 314.55K |
| 2022-04-20 | 1.70 | 1.69 | ↓$0.01 (-0.59%) | 1.64 | 1.79 | 185.22K |
| 2022-04-19 | 1.64 | 1.69 | ↑$0.05 (3.05%) | 1.64 | 1.75 | 177.48K |
| 2022-04-18 | 1.73 | 1.62 | ↓$0.11 (-6.36%) | 1.60 | 1.78 | 263.92K |
| 2022-04-14 | 2.00 | 1.80 | ↓$0.20 (-10.00%) | 1.77 | 2.00 | 272.80K |
| 2022-04-13 | 2.04 | 1.97 | ↓$0.07 (-3.43%) | 1.91 | 2.17 | 389.90K |
| 2022-04-12 | 2.00 | 1.98 | ↓$0.02 (-1.00%) | 1.95 | 2.05 | 147.62K |
| 2022-04-11 | 2.47 | 1.98 | ↓$0.50 (-20.17%) | 1.80 | 2.49 | 1.05M |
| 2022-04-08 | 2.64 | 2.54 | ↓$0.10 (-3.79%) | 2.45 | 2.64 | 268.61K |
| 2022-04-07 | 2.56 | 2.65 | ↑$0.09 (3.52%) | 2.45 | 2.65 | 271.83K |
| 2022-04-06 | 2.59 | 2.61 | ↑$0.02 (0.77%) | 2.41 | 2.69 | 378.29K |
Create an account or log in to view more rows.
$CNTX go green today and we gap up tomrrow
$CNTX good place to average up
$CNTX we all speculate but nobody knows what going to happen.
$CNTX this is going to skyrocket tmr!!!
$CNTX cup and handle!
$CNTX Here we go!!!
$CNTX rip and dip today bulls
$CNTX has just been halted from trading due to volatility.
$CNTX has just been halted from trading due to volatility.
$CNTX time to run