Free Trial

Context Therapeutics (CNTX) Stock Chart & Stock Price History

→ The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad)
Free CNTX Stock Alerts
$1.88
+0.08 (+4.14%)
(As of 03:16 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Context Therapeutics Stock Price Performance

5 Day
Performance
+1.89%
1 Month
Performance
+43.89%
3 Month
Performance
+79.52%
6 Month
Performance
+73.73%
Year-To-Date
Performance
+66.81%
1 Year
Performance
+213.96%
Receive CNTX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Context Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

CNTX Stock Chart for Thursday, May, 9, 2024

CNTX Chart by TradingView

Context Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$1.72$1.81
+5.23%		$1.85$1.68111,786 shs$0.00
05/07/2024$1.78$1.72
-3.37%		$1.85$1.53738,110 shs$0.00
05/06/2024$1.85$1.78
-3.78%		$1.83$1.70366,109 shs$0.00
05/03/2024$1.75$1.85
+5.71%		$1.88$1.661.20 million shs$0.00
05/02/2024$1.38$1.75
+27.27%		$1.88$1.3626.47 million shs$0.00
05/01/2024$1.33$1.38
+3.38%		$1.39$1.3137,162 shs$0.00
04/30/2024$1.37$1.33
-2.92%		$1.36$1.3133,913 shs$0.00
04/29/2024$1.41$1.37
-2.84%		$1.44$1.3120,173 shs$0.00
04/26/2024$1.38$1.41
+2.18%		$1.45$1.3719,984 shs$0.00
04/25/2024$1.30$1.38
+6.15%		$1.38$1.3227,159 shs$0.00
04/24/2024$1.41$1.30
-7.80%		$1.44$1.3036,608 shs$0.00
04/23/2024$1.36$1.41
+3.68%		$1.48$1.3823,977 shs$0.00
04/22/2024$1.32$1.36
+3.03%		$1.39$1.3013,903 shs$0.00
04/19/2024$1.37$1.32
-3.65%		$1.45$1.325,702 shs$0.00
04/18/2024$1.39$1.37
-1.44%		$1.50$1.3745,929 shs$0.00
04/17/2024$1.46$1.39
-4.79%		$1.52$1.3733,798 shs$0.00
04/16/2024$1.51$1.46
-3.31%		$1.58$1.4336,225 shs$0.00
04/15/2024$1.49$1.51
+1.34%		$1.58$1.4534,979 shs$0.00
04/12/2024$1.52$1.49
-1.97%		$1.58$1.42115,081 shs$0.00
04/11/2024$1.35$1.52
+12.59%		$1.60$1.34179,371 shs$0.00
04/10/2024$1.31$1.35
+3.05%		$1.38$1.3042,542 shs$0.00
04/09/2024$1.30$1.31
+0.77%		$1.34$1.2726,465 shs$0.00
04/08/2024$1.27$1.30
+2.36%		$1.47$1.2835,358 shs$20.76 million
04/05/2024$1.28$1.27
-0.78%		$1.36$1.269,865 shs$0.00
04/04/2024$1.24$1.28
+3.23%		$1.30$1.2312,899 shs$20.44 million
04/03/2024$1.36$1.24
-8.82%		$1.40$1.2460,604 shs$0.00
04/02/2024$1.37$1.36
-0.73%		$1.40$1.3061,235 shs$22.03 million
04/01/2024$1.38$1.37
-0.72%		$1.57$1.31488,239 shs$22.03 million
03/29/2024$1.38$1.38$1.49$1.3856,044 shs$22.04 million
03/28/2024$1.38$1.38$1.49$1.3856,044 shs$20.28 million
03/27/2024$1.24$1.38
+11.29%		$1.47$1.25217,320 shs$20.12 million
03/26/2024$1.28$1.24
-3.13%		$1.30$1.2064,685 shs$18.60 million
03/25/2024$1.17$1.28
+9.87%		$1.30$1.18236,435 shs$18.60 million
03/22/2024$1.07$1.17
+8.88%		$1.18$1.08118,794 shs$18.36 million
03/21/2024$1.15$1.07
-6.96%		$1.24$1.06104,569 shs$17.56 million
03/20/2024$1.10$1.15
+4.55%		$1.18$1.0853,284 shs$17.24 million
03/19/2024$1.08$1.10
+1.85%		$1.16$1.0956,609 shs$17.57 million
03/18/2024$1.09$1.08
-0.92%		$1.14$1.0721,243 shs$17.72 million
03/15/2024$1.11$1.09
-1.80%		$1.12$1.0641,704 shs$18.36 million
03/14/2024$1.15$1.11
-3.48%		$1.17$1.0610,252 shs$17.73 million
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
03/13/2024$1.17$1.15
-1.71%		$1.18$1.1520,460 shs$19 million
03/12/2024$1.19$1.17
-1.68%		$1.22$1.166,849 shs$19.16 million
03/11/2024$1.20$1.19
-0.83%		$1.24$1.176,138 shs$19.16 million
03/08/2024$1.15$1.20
+4.35%		$1.26$1.13226,094 shs$16.76 million
03/07/2024$1.05$1.15
+9.52%		$1.18$1.1046,887 shs$18.68 million
03/06/2024$1.17$1.05
-10.26%		$1.22$1.03104,240 shs$18.20 million
03/05/2024$1.14$1.17
+2.63%		$1.19$1.0780,374 shs$18.69 million
03/04/2024$1.15$1.14
-0.87%		$1.18$1.0944,920 shs$18.36 million
03/01/2024$1.14$1.15
+0.88%		$1.18$1.1211,261 shs$18.37 million
02/29/2024$1.19$1.14
-4.20%		$1.21$1.1023,263 shs$18.21 million
02/28/2024$1.19$1.19$1.19$1.1133,101 shs$19.00 million
02/27/2024$1.13$1.19
+5.30%		$1.20$1.1144,077 shs$19.00 million
02/26/2024$1.16$1.13
-2.58%		$1.18$1.107,982 shs$18.05 million
02/23/2024$1.16$1.16$1.17$1.098,061 shs$18.53 million
02/22/2024$1.20$1.16
-3.33%		$1.28$1.16115,013 shs$18.53 million
02/21/2024$1.15$1.20
+4.71%		$1.20$1.0853,450 shs$19.16 million
02/20/2024$1.04$1.15
+10.20%		$1.17$1.10149,408 shs$18.30 million
02/19/2024$1.04$1.04$1.08$1.0214,500 shs$16.61 million
02/16/2024$1.02$1.04
+1.95%		$1.08$1.0214,575 shs$16.61 million
02/15/2024$1.06$1.02
-3.77%		$1.14$0.9927,440 shs$16.29 million
02/14/2024$1.13$1.06
-6.19%		$1.12$1.0630,727 shs$16.93 million
02/13/2024$1.14$1.13
-0.88%		$1.17$1.054,562 shs$18.05 million
02/12/2024$1.05$1.14
+8.57%		$1.16$1.0034,543 shs$18.21 million
02/09/2024$0.99$1.05
+6.06%		$1.05$0.9917,051 shs$16.77 million
02/08/2024$1.02$0.99
-2.94%		$1.03$0.997,962 shs$15.81 million

Related Companies:
This page (NASDAQ:CNTX) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media