loading

Context Therapeutics Inc Stock (CNTX) Price History

The historical daily chart and data for Context Therapeutics Inc stock (CNTX), show that the latest closing stock price as of August 22, 2025, is $0.893.
  • Context Therapeutics Inc all-time high stock price is $10.87, occurred on December 01, 2021.
  • The lowest Context Therapeutics Inc stock price recorded was $0.47 on May 15, 2023. Since then, Context Therapeutics Inc's stock price has risen over 90.00% to $0.893 now.
  • The 52-week high stock price for CNTX is $2.62, representing a 193.39% increase from the current share price, occurred on August 27, 2024.
  • The 52-week low stock price for CNTX is $0.49, indicating a -45.13% decrease from the current share price, occurred on May 30, 2025.
  • The closing price of Context Therapeutics Inc (CNTX) stock in the beginning of 2024 was $2.82. The stock closed the year at $0.6517, a loss of over -76.89% for the year.
The table below shows more information about CNTX historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $0.91 $0.8587 $0.0513 86,575.0 +1.48%
Aug 21, 2025 $0.9009 $0.8451 $0.0558 62,970.0 -2.74%
Aug 20, 2025 $0.92 $0.86 $0.06 171,640.0 +3.58%
Aug 19, 2025 $0.92 $0.86 $0.06 778,229.0 +0.14%
Aug 18, 2025 $0.94 $0.7864 $0.1536 564,551.0 +10.94%
Aug 15, 2025 $0.7995 $0.7505 $0.049 174,596.0 +6.79%
Aug 14, 2025 $0.7399 $0.70 $0.0399 93,975.0 +5.19%
Aug 13, 2025 $0.7099 $0.677 $0.0329 248,014.0 +2.94%
Aug 12, 2025 $0.705 $0.6772 $0.0278 77,873.0 +0.41%
Aug 11, 2025 $0.73 $0.6755 $0.0545 94,125.0 -5.92%
Aug 08, 2025 $0.7198 $0.6798 $0.04 116,001.0 +2.98%
Aug 07, 2025 $0.72 $0.6815 $0.0385 83,292.0 +0.00%
Aug 06, 2025 $0.72 $0.69 $0.03 44,321.0 -0.14%
Aug 05, 2025 $0.7149 $0.6801 $0.0348 102,260.0 +2.94%
Aug 04, 2025 $0.728 $0.6752 $0.0528 182,531.0 -4.23%
Aug 01, 2025 $0.7667 $0.70 $0.0667 119,079.0 -2.74%
Jul 31, 2025 $0.8398 $0.72 $0.1198 250,587.0 -9.79%
Jul 30, 2025 $0.8293 $0.80 $0.0293 89,912.0 -2.51%
Jul 29, 2025 $0.875 $0.8188 $0.0562 144,916.0 -2.35%
Jul 28, 2025 $0.87 $0.8412 $0.0288 148,573.0 +1.07%
Jul 25, 2025 $0.8696 $0.8254 $0.0442 54,629.0 +0.02%
Jul 24, 2025 $0.87 $0.825 $0.045 198,891.0 +1.30%

Context Therapeutics Inc Stock (CNTX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Context Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CNTX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Context Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Context Therapeutics Inc Stock (CNTX) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $0.94 $0.6752 $0.2648 3,086,607.0 +22.33%
Jul, 2025 $1.00 $0.6186 $0.3814 4,253,469.0 +11.42%
Jun, 2025 $0.8387 $0.52 $0.3187 6,498,698.0 +13.53%
May, 2025 $0.8979 $0.49 $0.4079 3,481,040.0 -33.44%
Apr, 2025 $1.04 $0.55 $0.49 5,470,485.0 +41.67%
Mar, 2025 $0.9899 $0.6001 $0.3898 1,609,128.0 -31.05%
Feb, 2025 $0.9815 $0.77 $0.2115 2,398,174.0 -2.81%
Jan, 2025 $1.37 $0.7936 $0.5764 5,378,056.0 -13.02%

Context Therapeutics Inc Stock (CNTX) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.65 $0.9411 $0.7089 19,655,507.0 -30.26%
Nov, 2024 $2.33 $1.27 $1.06 4,125,886.0 -30.28%
Oct, 2024 $2.59 $1.65 $0.9399 7,784,284.0 +11.22%
Sep, 2024 $2.55 $1.73 $0.82 5,631,006.0 -20.33%
Aug, 2024 $2.75 $2.01 $0.74 1,923,376.0 +13.89%
Jul, 2024 $2.54 $1.73 $0.8099 2,013,779.0 +7.73%
Jun, 2024 $2.24 $1.35 $0.888 10,464,084.0 +1.26%
May, 2024 $2.12 $1.31 $0.81 32,998,314.0 +47.28%
Apr, 2024 $1.60 $1.23 $0.37 1,363,141.0 -2.58%
Mar, 2024 $1.49 $1.03 $0.46 1,512,211.0 +21.05%
Feb, 2024 $1.28 $0.9551 $0.3249 611,839.0 +11.76%
Jan, 2024 $1.26 $0.89 $0.37 696,098.0 -9.73%

Context Therapeutics Inc Stock (CNTX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.23 $0.79 $0.4399 1,565,520.0 +32.94%
Nov, 2023 $1.31 $0.77 $0.5399 397,875.0 -19.81%
Oct, 2023 $1.52 $0.90 $0.62 741,026.0 -29.80%
Sep, 2023 $1.51 $0.84 $0.67 1,104,220.0 +46.60%
Aug, 2023 $1.28 $0.93 $0.3487 628,667.0 -6.36%
Jul, 2023 $1.69 $1.06 $0.63 1,003,782.0 -31.25%
Jun, 2023 $1.63 $0.84 $0.79 3,967,347.0 +83.91%
May, 2023 $1.12 $0.47 $0.65 4,715,858.0 +49.72%
Apr, 2023 $0.76 $0.5503 $0.2097 1,500,312.0 +3.36%
Mar, 2023 $0.8673 $0.56 $0.3073 2,445,655.0 -26.99%
Feb, 2023 $1.04 $0.76 $0.28 8,083,722.0 -27.36%
Jan, 2023 $1.55 $0.6207 $0.9293 113,597,893.0 +62.65%
$24.65
price up icon 0.94%
$85.04
price down icon 1.72%
$26.20
price up icon 0.73%
$110.88
price up icon 0.10%
$131.88
price down icon 0.54%
biotechnology ONC
$313.67
price down icon 0.10%
Cap:     |  Volume (24h):