Stockscreener 앱 받기
2.30
5.35%
-0.13
시간 외 거래:
2.30
Context Therapeutics Inc 주식 (CNTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $2.49 | $2.27 | $0.2231 | 610,897.0 | -5.35% |
| 2026-02-12 | $2.58 | $2.40 | $0.18 | 1,427,253.0 | -0.41% |
| 2026-02-11 | $2.46 | $2.22 | $0.2392 | 1,812,779.0 | +3.39% |
| 2026-02-10 | $2.41 | $2.16 | $0.25 | 1,723,298.0 | +8.76% |
| 2026-02-09 | $2.30 | $2.09 | $0.21 | 2,403,625.0 | -4.82% |
| 2026-02-06 | $2.33 | $2.02 | $0.3096 | 2,301,592.0 | +0.88% |
| 2026-02-05 | $2.45 | $2.20 | $0.25 | 1,423,872.0 | -1.74% |
| 2026-02-04 | $2.47 | $2.06 | $0.415 | 1,177,840.0 | -6.88% |
| 2026-02-03 | $2.55 | $2.30 | $0.25 | 1,061,027.0 | +4.22% |
| 2026-02-02 | $2.73 | $2.25 | $0.48 | 2,661,465.0 | -9.20% |
| 2026-01-30 | $2.85 | $2.43 | $0.42 | 4,270,501.0 | +5.67% |
| 2026-01-29 | $2.64 | $2.33 | $0.31 | 3,195,143.0 | +2.92% |
| 2026-01-28 | $2.45 | $2.12 | $0.33 | 4,002,589.0 | +9.59% |
| 2026-01-27 | $2.28 | $1.98 | $0.30 | 2,422,922.0 | +5.29% |
| 2026-01-26 | $2.08 | $1.75 | $0.33 | 4,439,788.0 | +14.92% |
| 2026-01-23 | $1.94 | $1.74 | $0.20 | 2,021,209.0 | +1.12% |
| 2026-01-22 | $1.79 | $1.63 | $0.165 | 1,851,345.0 | +9.15% |
| 2026-01-21 | $1.65 | $1.52 | $0.13 | 2,169,645.0 | +6.49% |
| 2026-01-20 | $1.58 | $1.39 | $0.19 | 3,620,544.0 | +6.94% |
| 2026-01-16 | $1.52 | $1.42 | $0.10 | 1,112,854.0 | -5.26% |
| 2026-01-15 | $1.64 | $1.47 | $0.17 | 830,445.0 | -3.18% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $2.73 | $2.02 | $0.71 | 17,214,545.0 | -11.88% |
| 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% |
1.12%
0.87%
자본화:
|
볼륨(24시간):