Free Trial

Context Therapeutics (CNTX) Stock Chart & Stock Price History

Context Therapeutics logo
$0.71 +0.01 (+2.08%)
Closing price 05/22/2025 04:00 PM Eastern
Extended Trading
$0.72 +0.02 (+2.64%)
As of 05/22/2025 06:04 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Context Therapeutics Stock Price Performance

The Context Therapeutics (CNTX) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 63.83%, with a year-to-date return of -32.82%. In the past month, the stock has decreased 25.25%, reflecting recent market activity.

As of the latest close, Context Therapeutics traded at $0.71 with a market cap of $63.28 million and volume of 20,923 shares.

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.

5 Day
Performance
-0.90%
1 Month
Performance
-25.25%
3 Month
Performance
-12.81%
Year-To-Date
Performance
-32.82%
1 Year
Performance
-63.83%

CNTX Stock Chart for Friday, May, 23, 2025

Context Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$0.69$0.71
+2.08%
$0.72$0.6920,923 shs$63.28 million
05/21/2025$0.68$0.69
+1.80%
$0.72$0.6745,184 shs$61.99 million
05/20/2025$0.71$0.68
-3.89%
$0.73$0.66177,934 shs$60.89 million
05/19/2025$0.71$0.71
-0.77%
$0.75$0.7075,530 shs$63.36 million
05/16/2025$0.75$0.71
-5.09%
$0.79$0.70102,223 shs$63.85 million
05/15/2025$0.79$0.75
-5.06%
$0.79$0.7266,349 shs$67.28 million
05/14/2025$0.82$0.79
-3.66%
$0.85$0.7779,300 shs$70.87 million
05/13/2025$0.78$0.82
+5.14%
$0.85$0.77143,109 shs$73.56 million
05/12/2025$0.76$0.78
+2.42%
$0.83$0.74104,441 shs$69.96 million
05/09/2025$0.77$0.76
-1.10%
$0.80$0.7542,363 shs$68.31 million
05/08/2025$0.77$0.77
-0.39%
$0.85$0.7466,991 shs$69.07 million
05/07/2025$0.80$0.77
-3.13%
$0.83$0.7462,817 shs$69.34 million
05/06/2025$0.84$0.80
-4.85%
$0.85$0.7781,329 shs$71.58 million
05/05/2025$0.87$0.84
-3.55%
$0.90$0.8432,020 shs$75.24 million
05/02/2025$0.86$0.87
+0.82%
$0.89$0.8430,000 shs$78.01 million
05/01/2025$0.87$0.86
-0.52%
$0.89$0.8277,184 shs$77.37 million
04/30/2025$0.88$0.87
-1.53%
$0.88$0.8070,475 shs$77.77 million
04/29/2025$0.94$0.88
-6.34%
$0.94$0.8753,227 shs$78.98 million
04/28/2025$0.94$0.94
+0.01%
$0.99$0.9340,456 shs$84.33 million
04/25/2025$1.00$0.94
-6.00%
$1.00$0.9256,388 shs$84.32 million
04/24/2025$0.94$1.00
+5.97%
$1.02$0.84365,881 shs$89.70 million
04/23/2025$0.94$0.94
+0.10%
$1.04$0.93235,364 shs$84.65 million
04/22/2025$0.83$0.94
+13.05%
$0.96$0.86224,242 shs$84.57 million
04/21/2025$0.84$0.83
-1.08%
$0.87$0.7995,047 shs$74.81 million

This page (NASDAQ:CNTX) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners