Stockscreener 앱 받기
0.83
0.34%
0.0028
시간 외 거래:
.83
Context Therapeutics Inc 주식 (CNTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-23 | $0.845 | $0.8261 | $0.0189 | 63,802.0 | +0.34% |
| 2025-07-22 | $0.88 | $0.8272 | $0.0528 | 202,608.0 | -4.78% |
| 2025-07-21 | $0.94 | $0.80 | $0.14 | 356,065.0 | -2.39% |
| 2025-07-18 | $1.00 | $0.85 | $0.15 | 386,126.0 | -2.40% |
| 2025-07-17 | $0.95 | $0.8315 | $0.1185 | 321,308.0 | +10.51% |
| 2025-07-16 | $0.8499 | $0.76 | $0.0899 | 347,457.0 | +12.23% |
| 2025-07-15 | $0.8096 | $0.70 | $0.1096 | 261,398.0 | +0.42% |
| 2025-07-14 | $0.75 | $0.6701 | $0.0799 | 512,804.0 | +9.27% |
| 2025-07-11 | $0.6898 | $0.666 | $0.0238 | 53,793.0 | +0.00% |
| 2025-07-10 | $0.68 | $0.64 | $0.04 | 170,304.0 | +6.03% |
| 2025-07-09 | $0.67 | $0.63 | $0.04 | 110,738.0 | -1.71% |
| 2025-07-08 | $0.6735 | $0.6186 | $0.0549 | 112,019.0 | -0.60% |
| 2025-07-07 | $0.6699 | $0.6404 | $0.0295 | 64,532.0 | +1.05% |
| 2025-07-03 | $0.6599 | $0.62 | $0.0399 | 117,172.0 | +1.33% |
| 2025-07-02 | $0.6594 | $0.622 | $0.0374 | 95,718.0 | +0.69% |
| 2025-07-01 | $0.6776 | $0.625 | $0.0526 | 190,117.0 | -4.23% |
| 2025-06-30 | $0.70 | $0.621 | $0.079 | 161,286.0 | -0.76% |
| 2025-06-27 | $0.6602 | $0.6305 | $0.0297 | 87,365.0 | +1.37% |
| 2025-06-26 | $0.6548 | $0.616 | $0.0388 | 134,389.0 | -0.53% |
| 2025-06-25 | $0.6566 | $0.576 | $0.0806 | 162,221.0 | +13.72% |
| 2025-06-24 | $0.61 | $0.56 | $0.05 | 180,548.0 | +2.20% |
Context Therapeutics Inc 주식 (CNTX) 연도별 가격 이력
이 심층 분석에서는 Context Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNTX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Context Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Context Therapeutics Inc 주식 (CNTX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $1.00 | $0.6186 | $0.3814 | 3,429,763.0 | +26.68% |
| 2025-06 | $0.8387 | $0.52 | $0.3187 | 6,498,698.0 | +13.53% |
| 2025-05 | $0.8979 | $0.49 | $0.4079 | 3,481,040.0 | -33.44% |
| 2025-04 | $1.04 | $0.55 | $0.49 | 5,470,485.0 | +41.67% |
| 2025-03 | $0.9899 | $0.6001 | $0.3898 | 1,609,128.0 | -31.05% |
| 2025-02 | $0.9815 | $0.77 | $0.2115 | 2,398,174.0 | -2.81% |
| 2025-01 | $1.37 | $0.7936 | $0.5764 | 5,378,056.0 | -13.02% |
Context Therapeutics Inc 주식 (CNTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.65 | $0.9411 | $0.7089 | 19,655,507.0 | -30.26% |
| 2024-11 | $2.33 | $1.27 | $1.06 | 4,125,886.0 | -30.28% |
| 2024-10 | $2.59 | $1.65 | $0.9399 | 7,784,284.0 | +11.22% |
| 2024-09 | $2.55 | $1.73 | $0.82 | 5,631,006.0 | -20.33% |
| 2024-08 | $2.75 | $2.01 | $0.74 | 1,923,376.0 | +13.89% |
| 2024-07 | $2.54 | $1.73 | $0.8099 | 2,013,779.0 | +7.73% |
| 2024-06 | $2.24 | $1.35 | $0.888 | 10,464,084.0 | +1.26% |
| 2024-05 | $2.12 | $1.31 | $0.81 | 32,998,314.0 | +47.28% |
| 2024-04 | $1.60 | $1.23 | $0.37 | 1,363,141.0 | -2.58% |
| 2024-03 | $1.49 | $1.03 | $0.46 | 1,512,211.0 | +21.05% |
| 2024-02 | $1.28 | $0.9551 | $0.3249 | 611,839.0 | +11.76% |
| 2024-01 | $1.26 | $0.89 | $0.37 | 696,098.0 | -9.73% |
Context Therapeutics Inc 주식 (CNTX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.23 | $0.79 | $0.4399 | 1,565,520.0 | +32.94% |
| 2023-11 | $1.31 | $0.77 | $0.5399 | 397,875.0 | -19.81% |
| 2023-10 | $1.52 | $0.90 | $0.62 | 741,026.0 | -29.80% |
| 2023-09 | $1.51 | $0.84 | $0.67 | 1,104,220.0 | +46.60% |
| 2023-08 | $1.28 | $0.93 | $0.3487 | 628,667.0 | -6.36% |
| 2023-07 | $1.69 | $1.06 | $0.63 | 1,003,782.0 | -31.25% |
| 2023-06 | $1.63 | $0.84 | $0.79 | 3,967,347.0 | +83.91% |
| 2023-05 | $1.12 | $0.47 | $0.65 | 4,715,858.0 | +49.72% |
| 2023-04 | $0.76 | $0.5503 | $0.2097 | 1,500,312.0 | +3.36% |
| 2023-03 | $0.8673 | $0.56 | $0.3073 | 2,445,655.0 | -26.99% |
| 2023-02 | $1.04 | $0.76 | $0.28 | 8,083,722.0 | -27.36% |
| 2023-01 | $1.55 | $0.6207 | $0.9293 | 113,597,893.0 | +62.65% |
4.91%
0.25%
자본화:
|
볼륨(24시간):