NASDAQ : CNTX

Context Therapeutics Inc.

$0.6303 USD

$0.01 (1.19%)

Volume
1.21M
Average Volume
2.27M
Market Capitalization
$57.91M
P/E Ratio
-1.49
Dividend Yield
0.00%
Price Target
$5.25
Year High
$3.62
Year Low
$0.55
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$8.96
Date Opening Price Closing Price %Chg Volume
2026-07-16 $0.63 $0.61 -2.27% 1.36M
2026-07-15 $0.62 $0.63 0.93% 1.21M
2026-07-14 $0.63 $0.62 -1.13% 1.74M
2026-07-13 $0.66 $0.62 -5.48% 3.44M
2026-07-10 $0.61 $0.65 7.03% 3.93M
2026-07-09 $0.60 $0.59 -0.92% 11.71M
2026-07-08 $0.69 $0.60 -13.46% 4.63M
2026-07-07 $0.64 $0.70 9.37% 2.04M
2026-07-06 $0.65 $0.64 -1.42% 1.51M
2026-07-02 $0.59 $0.65 10.24% 2.61M
2026-07-01 $0.57 $0.61 6.72% 4.33M
2026-06-30 $0.57 $0.55 -2.17% 2.67M
2026-06-29 $0.58 $0.58 -0.81% 3.53M
2026-06-26 $0.57 $0.58 2.65% 14.82M
2026-06-25 $0.56 $0.56 0.00% 2.05M
2026-06-24 $0.67 $0.58 -13.64% 3.76M
2026-06-23 $0.60 $0.65 8.44% 3.19M
2026-06-22 $0.63 $0.63 -0.17% 3.96M
2026-06-18 $0.62 $0.63 1.92% 3.14M
2026-06-17 $0.67 $0.60 -9.90% 7.48M
2026-06-16 $0.71 $0.65 -7.84% 6.1M
2026-06-15 $1.28 $0.68 -46.95% 20.59M
2026-06-12 $1.43 $1.39 -2.80% 498.82K
2026-06-11 $1.46 $1.42 -2.74% 558K
2026-06-10 $1.50 $1.45 -3.33% 508.52K
2026-06-09 $1.68 $1.52 -9.52% 846.64K
2026-06-08 $1.74 $1.71 -1.72% 629.4K
2026-06-05 $2.00 $1.75 -12.50% 821.67K
2026-06-04 $2.05 $2.03 -0.98% 589.9K
2026-06-03 $2.44 $2.05 -15.98% 906.73K
2026-06-02 $2.77 $2.42 -12.64% 539.5K
2026-06-01 $2.85 $2.79 -2.11% 651.34K
2026-05-29 $2.83 $2.85 0.71% 552.1K
2026-05-28 $2.98 $2.83 -5.03% 616.7K
2026-05-27 $2.64 $2.98 12.88% 1.13M
2026-05-26 $2.61 $2.63 0.77% 833.07K
2026-05-22 $2.45 $2.60 6.12% 1.92M
2026-05-21 $2.21 $2.40 8.60% 986.9K
2026-05-20 $2.18 $2.23 2.29% 410.51K
2026-05-19 $2.14 $2.17 1.40% 407.96K
2026-05-18 $2.20 $2.15 -2.27% 660.22K
2026-05-15 $2.29 $2.16 -5.68% 571K
2026-05-14 $2.35 $2.33 -0.85% 416.6K
2026-05-13 $2.48 $2.36 -4.84% 449.2K
2026-05-12 $2.40 $2.48 3.33% 308.84K
2026-05-11 $2.38 $2.39 0.42% 468.94K
2026-05-08 $2.33 $2.38 2.15% 537.7K
2026-05-07 $2.39 $2.33 -2.51% 351.21K
2026-05-06 $2.44 $2.41 -1.23% 506.82K
2026-05-05 $2.34 $2.44 4.27% 598.02K
2026-05-04 $2.27 $2.30 1.32% 631.91K
2026-05-01 $2.36 $2.27 -3.81% 874.8K
2026-04-30 $2.34 $2.36 0.85% 624.42K
2026-04-29 $2.51 $2.34 -6.77% 795K
2026-04-28 $2.35 $2.51 6.81% 1.04M
2026-04-27 $2.26 $2.34 3.54% 1.66M
2026-04-24 $2.34 $2.26 -3.42% 2.51M
2026-04-23 $2.39 $2.32 -2.93% 1.21M
2026-04-22 $2.37 $2.41 1.69% 623.75K
2026-04-21 $2.25 $2.37 5.33% 1.19M
2026-04-20 $2.43 $2.26 -7.00% 993.39K
2026-04-17 $2.31 $2.43 5.19% 1.2M
2026-04-16 $2.51 $2.29 -8.76% 930.2K
2026-04-15 $2.51 $2.51 0.00% 936.8K
2026-04-14 $2.46 $2.51 2.03% 1.07M
2026-04-13 $2.48 $2.46 -0.81% 1.1M
2026-04-10 $2.60 $2.49 -4.23% 519.45K
2026-04-09 $2.65 $2.59 -2.26% 595.04K
2026-04-08 $2.70 $2.64 -2.22% 434.57K
2026-04-07 $2.70 $2.62 -2.96% 532.34K
2026-04-06 $2.74 $2.71 -1.09% 443K
2026-04-02 $2.60 $2.72 4.62% 1.1M
2026-04-01 $2.63 $2.65 0.76% 333.04K
2026-03-31 $2.45 $2.62 6.94% 391.4K
2026-03-30 $2.59 $2.45 -5.41% 391.68K
2026-03-27 $2.52 $2.59 2.78% 701.3K
2026-03-26 $2.56 $2.54 -0.78% 758.54K
2026-03-25 $3.22 $2.67 -17.08% 1.72M
2026-03-24 $3.28 $3.18 -3.05% 681.24K
2026-03-23 $2.88 $3.02 4.86% 489.13K
2026-03-20 $2.99 $2.88 -3.68% 636.2K
2026-03-19 $2.89 $2.99 3.46% 506.01K
2026-03-18 $2.88 $2.92 1.39% 609.04K
2026-03-17 $3.06 $2.86 -6.54% 991.2K
2026-03-16 $3.32 $3.06 -7.83% 1.77M
2026-03-13 $3.13 $3.36 7.35% 1.77M
2026-03-12 $3.18 $3.09 -2.83% 1.04M
2026-03-11 $2.92 $3.17 8.56% 1.12M
2026-03-10 $2.88 $2.92 1.39% 804.15K
2026-03-09 $3.05 $2.90 -4.92% 1.37M