CNTX Quote, Trading Chart, Context Therapeutics Inc.

home / stock / cntx / cntx quote

Stock Information
Company Name: Context Therapeutics Inc.
Stock Symbol: CNTX
Market: NASDAQ
Website: contexttherapeutics.com
Menu
CNTX CNTX Quote CNTX Short CNTX News CNTX Articles CNTX Message Board
Get CNTX Alerts

News, Short Squeeze, Breakout and More Instantly...
CNTX Quote
Last:$2.255
Change Percent:-3.63%
Open:$2.25
Previous Close:$2.34
High:$2.305
Low:$2.2201
Volume:98,007
Last Trade Date Time:02/27/2026 12:44:34 pm
Quotes are delayed by 15 to 20 minutes.
CNTX Chart
Last Twenty Trading Days
Date:2026-02-27
Open:$2.25
Close:$2.34
High:$2.305
Low:$2.2201
Volume:98,007
Date:2026-02-26
Open:$2.42
Close:$2.445
High:$2.44
Low:$2.3
Volume:847,934
Date:2026-02-25
Open:$2.48
Close:$2.395
High:$2.54
Low:$2.4
Volume:363,809
Date:2026-02-24
Open:$2.29
Close:$2.2755
High:$2.48
Low:$2.28
Volume:475,694
Date:2026-02-23
Open:$2.25
Close:$2.325
High:$2.34
Low:$2.23
Volume:352,906
Date:2026-02-20
Open:$2.32
Close:$2.32
High:$2.36
Low:$2.29
Volume:175,383
Date:2026-02-19
Open:$2.32
Close:$2.4
High:$2.3963
Low:$2.23
Volume:247,147
Date:2026-02-18
Open:$2.31
Close:$2.32
High:$2.4735
Low:$2.29
Volume:552,037
Date:2026-02-17
Open:$2.29
Close:$2.29
High:$2.415
Low:$2.25
Volume:653,271
Date:2026-02-13
Open:$2.43
Close:$2.485
High:$2.4931
Low:$2.35
Volume:288,936
Date:2026-02-12
Open:$2.44
Close:$2.3471
High:$2.58
Low:$2.4
Volume:882,927
Date:2026-02-11
Open:$2.33
Close:$2.365
High:$2.38
Low:$2.2208
Volume:753,348
Date:2026-02-10
Open:$2.16
Close:$2.155
High:$2.41
Low:$2.16
Volume:1,251,433
Date:2026-02-09
Open:$2.26
Close:$2.195
High:$2.3
Low:$2.09
Volume:1,887,489
Date:2026-02-06
Open:$2.27
Close:$2.36
High:$2.3296
Low:$2.02
Volume:1,207,880
Date:2026-02-05
Open:$2.25
Close:$2.175
High:$2.45
Low:$2.24
Volume:704,556
Date:2026-02-04
Open:$2.45
Close:$2.435
High:$2.47
Low:$2.055
Volume:770,898
Date:2026-02-03
Open:$2.36
Close:$2.4
High:$2.49
Low:$2.3
Volume:653,876
Date:2026-02-02
Open:$2.58
Close:$2.81
High:$2.73
Low:$2.25
Volume:1,429,065
Date:2026-01-30
Open:$2.43
Close:$1.4
High:$2.82
Low:$2.43
Volume:2,077,014