Stockscreener 앱 받기
2.99
2.40%
0.07
시간 외 거래:
3.00
0.010
+0.33%
Context Therapeutics Inc 주식 (CNTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $3.08 | $2.82 | $0.255 | 504,304.0 | +2.40% |
| 2026-03-18 | $2.99 | $2.81 | $0.18 | 607,163.0 | +2.10% |
| 2026-03-17 | $3.06 | $2.73 | $0.325 | 981,438.0 | -6.54% |
| 2026-03-16 | $3.62 | $3.02 | $0.60 | 1,761,559.0 | -8.93% |
| 2026-03-13 | $3.44 | $3.11 | $0.33 | 1,769,610.0 | +8.74% |
| 2026-03-12 | $3.27 | $3.08 | $0.19 | 1,035,748.0 | -2.52% |
| 2026-03-11 | $3.20 | $2.85 | $0.3494 | 1,112,927.0 | +8.56% |
| 2026-03-10 | $3.03 | $2.71 | $0.3199 | 803,380.0 | +0.69% |
| 2026-03-09 | $3.16 | $2.79 | $0.37 | 1,364,089.0 | -7.05% |
| 2026-03-06 | $3.30 | $2.70 | $0.60 | 2,426,937.0 | +9.09% |
| 2026-03-05 | $2.86 | $2.62 | $0.24 | 991,751.0 | +10.00% |
| 2026-03-04 | $2.66 | $2.30 | $0.36 | 964,555.0 | +9.24% |
| 2026-03-03 | $2.44 | $2.16 | $0.275 | 816,526.0 | +3.93% |
| 2026-03-02 | $2.32 | $2.08 | $0.24 | 376,377.0 | +1.78% |
| 2026-02-27 | $2.31 | $2.21 | $0.10 | 304,408.0 | -1.32% |
| 2026-02-26 | $2.44 | $2.22 | $0.22 | 1,242,750.0 | -6.17% |
| 2026-02-25 | $2.54 | $2.40 | $0.14 | 552,744.0 | -2.02% |
| 2026-02-24 | $2.49 | $2.28 | $0.21 | 783,936.0 | +8.77% |
| 2026-02-23 | $2.34 | $2.23 | $0.11 | 568,024.0 | +1.79% |
| 2026-02-20 | $2.36 | $2.24 | $0.12 | 539,494.0 | -3.45% |
| 2026-02-19 | $2.40 | $2.23 | $0.1663 | 420,283.0 | +0.00% |
| 2026-02-18 | $2.47 | $2.29 | $0.1835 | 814,575.0 | -0.43% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $3.62 | $2.08 | $1.54 | 16,020,668.0 | +32.89% |
| 2026-02 | $2.73 | $2.02 | $0.71 | 23,000,720.0 | -13.79% |
| 2026-01 | $2.85 | $1.39 | $1.46 | 53,296,432.0 | +77.55% |
Context Therapeutics Inc 주식 (CNTX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.34 | $0.9949 | $0.3487 | 14,641,479.0 | +16.07% |
| 2025-11 | $1.25 | $0.9999 | $0.2551 | 5,663,302.0 | +2.75% |
| 2025-10 | $1.55 | $0.95 | $0.60 | 11,695,197.0 | +12.51% |
| 2025-09 | $1.07 | $0.81 | $0.26 | 3,357,244.0 | +15.33% |
| 2025-08 | $0.94 | $0.6752 | $0.2648 | 3,503,243.0 | +15.07% |
| 2025-07 | $1.00 | $0.6186 | $0.3814 | 4,253,469.0 | +11.42% |
| 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% |
1.20%
0.06%
자본화:
|
볼륨(24시간):