NASDAQ:CNTX

Context Therapeutics Stock Price (Quote)

etoro logo Buy CNTX
*Your capital is at risk
$0.652
+0.0218 (+3.46%)
At Close: Jun 23, 2026

Range Low Price High Price Comment
30 days $0.583 $3.12 Tuesday, 23rd Jun 2026 CNTX stock ended at $0.652. This is 3.46% more than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 17.84% from a day low at $0.590 to a day high of $0.695.
90 days $0.583 $3.33
52 weeks $0.560 $3.62

Historical Context Therapeutics Inc. prices

Date Open High Low Close Volume
Jun 23, 2026 $0.590 $0.695 $0.590 $0.652 3 133 472
Jun 22, 2026 $0.681 $0.690 $0.610 $0.630 3 949 664
Jun 18, 2026 $0.612 $0.632 $0.589 $0.632 3 050 175
Jun 17, 2026 $0.666 $0.667 $0.583 $0.600 7 388 730
Jun 16, 2026 $0.700 $0.710 $0.630 $0.650 6 057 706
Jun 15, 2026 $1.28 $1.30 $0.630 $0.679 20 137 380
Jun 12, 2026 $1.43 $1.51 $1.39 $1.39 497 731
Jun 11, 2026 $1.44 $1.48 $1.42 $1.42 554 755
Jun 10, 2026 $1.51 $1.59 $1.44 $1.45 507 647
Jun 09, 2026 $1.68 $1.73 $1.50 $1.52 833 971
Jun 08, 2026 $1.74 $1.77 $1.66 $1.71 625 418
Jun 05, 2026 $2.00 $2.06 $1.73 $1.75 818 740
Jun 04, 2026 $2.05 $2.23 $2.01 $2.03 589 900
Jun 03, 2026 $2.41 $2.45 $2.04 $2.05 905 680
Jun 02, 2026 $2.76 $2.80 $2.42 $2.42 537 614
Jun 01, 2026 $2.85 $2.91 $2.78 $2.79 634 744
May 29, 2026 $2.83 $2.87 $2.74 $2.85 546 282
May 28, 2026 $2.96 $2.98 $2.80 $2.83 612 419
May 27, 2026 $2.64 $3.12 $2.64 $2.98 1 123 218
May 26, 2026 $2.61 $2.63 $2.53 $2.63 832 164
May 22, 2026 $2.44 $2.62 $2.44 $2.60 1 916 218
May 21, 2026 $2.21 $2.42 $2.19 $2.40 985 144
May 20, 2026 $2.18 $2.25 $2.15 $2.23 410 032
May 19, 2026 $2.12 $2.19 $2.09 $2.17 407 418
May 18, 2026 $2.19 $2.23 $2.10 $2.15 653 385

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CNTX stock historical prices to predict future price movements?
Trend Analysis: Examine the CNTX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CNTX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT CONTEXT THERAPEUTICS INC.
Context Therapeutics
Context Therapeutics Inc., a clinical-stage biopharmaceutical company, develops products for the treatment of cancer for women in the United States. Its lead product candidate is onapristone extended release (ONA-XR), a potent and selective antagonist of the progesterone receptor that is linked to resistance for various classes of cancer therapeutics, such as anti-estrogen therapies across female hormone-dependent cancers. The company is also dev...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.39% Jun 10
E
ETD
$20.67
4.79% Jun 05
EAT
$140.46
16.94% Jun 05
TPR
$140.47
7.16% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE