5 DAY PERFORMANCE
+344.99%
1 MONTH PERFORMANCE
+2.47%
3 MONTH PERFORMANCE
+11.97%
6 MONTH PERFORMANCE
+156.64%
YEAR-TO-DATE PERFORMANCE
+97.28%
1 YEAR PERFORMANCE
+339.26%
Context Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.57 | $0.58 (2.65%) | $0.62 | $0.56 | 14.82 M | $55.21 M |
| 06/25/2026 | $0.56 | $0.56 (0%) | $0.61 | $0.55 | 2.05 M | $53.30 M |
| 06/24/2026 | $0.67 | $0.58 (-13.64%) | $0.67 | $0.57 | 3.76 M | $54.83 M |
| 06/23/2026 | $0.60 | $0.65 (8.44%) | $0.70 | $0.59 | 3.19 M | $62.03 M |
| 06/22/2026 | $0.63 | $0.63 (-0.17%) | $0.70 | $0.61 | 3.97 M | $59.96 M |
| 06/18/2026 | $0.62 | $0.63 (1.92%) | $0.64 | $0.59 | 3.14 M | $60.15 M |
| 06/17/2026 | $0.67 | $0.60 (-9.9%) | $0.67 | $0.58 | 7.48 M | $57.11 M |
| 06/16/2026 | $0.71 | $0.65 (-7.84%) | $0.71 | $0.63 | 6.10 M | $61.90 M |
| 06/15/2026 | $1.28 | $0.68 (-46.95%) | $1.30 | $0.63 | 20.59 M | $64.64 M |
| 06/12/2026 | $1.43 | $1.39 (-2.8%) | $1.51 | $1.39 | 498.82 K | $132.31 M |
| 06/11/2026 | $1.46 | $1.42 (-2.74%) | $1.48 | $1.41 | 558.00 K | $135.16 M |
| 06/10/2026 | $1.50 | $1.45 (-3.33%) | $1.59 | $1.44 | 508.52 K | $138.02 M |
| 06/09/2026 | $1.68 | $1.52 (-9.52%) | $1.73 | $1.50 | 846.64 K | $144.68 M |
| 06/08/2026 | $1.74 | $1.71 (-1.72%) | $1.77 | $1.66 | 629.40 K | $162.76 M |
| 06/05/2026 | $2.00 | $1.75 (-12.5%) | $2.06 | $1.73 | 821.67 K | $166.57 M |
| 06/04/2026 | $2.05 | $2.03 (-0.98%) | $2.23 | $2.01 | 589.90 K | $193.22 M |
| 06/03/2026 | $2.44 | $2.05 (-15.98%) | $2.45 | $2.04 | 906.73 K | $195.13 M |
| 06/02/2026 | $2.77 | $2.42 (-12.64%) | $2.80 | $2.42 | 539.50 K | $230.34 M |
| 06/01/2026 | $2.85 | $2.79 (-2.11%) | $2.91 | $2.78 | 651.34 K | $265.56 M |
| 05/29/2026 | $2.83 | $2.85 (0.71%) | $2.87 | $2.74 | 552.10 K | $271.27 M |
| 05/28/2026 | $2.98 | $2.83 (-5.03%) | $2.98 | $2.80 | 616.70 K | $269.37 M |
| 05/27/2026 | $2.64 | $2.98 (12.88%) | $3.12 | $2.64 | 1.13 M | $283.65 M |
| 05/26/2026 | $2.61 | $2.63 (0.77%) | $2.65 | $2.53 | 833.07 K | $250.33 M |
| 05/22/2026 | $2.45 | $2.60 (6.12%) | $2.62 | $2.44 | 1.92 M | $247.48 M |
| 05/21/2026 | $2.21 | $2.40 (8.6%) | $2.42 | $2.19 | 986.90 K | $228.44 M |
| 05/20/2026 | $2.18 | $2.23 (2.29%) | $2.25 | $2.15 | 410.51 K | $212.26 M |
| 05/19/2026 | $2.14 | $2.17 (1.4%) | $2.19 | $2.09 | 407.96 K | $206.55 M |
| 05/18/2026 | $2.20 | $2.15 (-2.27%) | $2.23 | $2.10 | 660.22 K | $204.64 M |
| 05/15/2026 | $2.29 | $2.16 (-5.68%) | $2.30 | $2.14 | 571.00 K | $205.60 M |
| 05/14/2026 | $2.35 | $2.33 (-0.85%) | $2.40 | $2.25 | 416.60 K | $221.78 M |
| 05/13/2026 | $2.48 | $2.36 (-4.84%) | $2.48 | $2.35 | 449.20 K | $224.63 M |
| 05/12/2026 | $2.40 | $2.48 (3.33%) | $2.51 | $2.38 | 308.84 K | $236.06 M |
| 05/11/2026 | $2.38 | $2.39 (0.42%) | $2.47 | $2.32 | 468.95 K | $227.49 M |
| 05/08/2026 | $2.33 | $2.38 (2.15%) | $2.40 | $2.27 | 537.70 K | $226.54 M |
| 05/07/2026 | $2.39 | $2.33 (-2.51%) | $2.39 | $2.30 | 351.21 K | $221.78 M |
| 05/06/2026 | $2.44 | $2.41 (-1.23%) | $2.44 | $2.32 | 506.82 K | $229.39 M |
| 05/05/2026 | $2.34 | $2.44 (4.27%) | $2.45 | $2.31 | 598.02 K | $232.25 M |
| 05/04/2026 | $2.27 | $2.30 (1.32%) | $2.39 | $2.27 | 631.91 K | $218.92 M |
| 05/01/2026 | $2.36 | $2.27 (-3.81%) | $2.36 | $2.19 | 874.80 K | $216.07 M |
| 04/30/2026 | $2.34 | $2.36 (0.85%) | $2.36 | $2.26 | 624.42 K | $224.63 M |
| 04/29/2026 | $2.51 | $2.34 (-6.77%) | $2.51 | $2.24 | 795.00 K | $222.73 M |
| 04/28/2026 | $2.35 | $2.51 (6.81%) | $2.54 | $2.32 | 1.04 M | $238.91 M |
| 04/27/2026 | $2.26 | $2.34 (3.54%) | $2.36 | $2.17 | 1.66 M | $222.73 M |
| 04/24/2026 | $2.34 | $2.26 (-3.42%) | $2.38 | $2.21 | 2.51 M | $215.12 M |
| 04/23/2026 | $2.39 | $2.32 (-2.93%) | $2.42 | $2.22 | 1.21 M | $220.83 M |
| 04/22/2026 | $2.37 | $2.41 (1.69%) | $2.42 | $2.32 | 623.75 K | $229.39 M |
| 04/21/2026 | $2.25 | $2.37 (5.33%) | $2.43 | $2.23 | 1.19 M | $225.59 M |
| 04/20/2026 | $2.43 | $2.26 (-7%) | $2.51 | $2.24 | 993.39 K | $215.12 M |
| 04/17/2026 | $2.31 | $2.43 (5.19%) | $2.45 | $2.31 | 1.20 M | $231.30 M |
| 04/16/2026 | $2.51 | $2.29 (-8.76%) | $2.52 | $2.26 | 930.20 K | $217.97 M |
| 04/15/2026 | $2.51 | $2.51 (0%) | $2.60 | $2.43 | 936.80 K | $238.91 M |
| 04/14/2026 | $2.46 | $2.51 (2.03%) | $2.53 | $2.38 | 1.07 M | $238.91 M |
| 04/13/2026 | $2.48 | $2.46 (-0.81%) | $2.49 | $2.32 | 1.10 M | $234.15 M |
| 04/10/2026 | $2.60 | $2.49 (-4.23%) | $2.68 | $2.47 | 519.45 K | $237.01 M |
| 04/09/2026 | $2.65 | $2.59 (-2.26%) | $2.83 | $2.58 | 595.04 K | $246.53 M |
| 04/08/2026 | $2.70 | $2.64 (-2.22%) | $2.76 | $2.57 | 434.57 K | $251.29 M |
| 04/07/2026 | $2.70 | $2.62 (-2.96%) | $2.72 | $2.48 | 532.34 K | $249.38 M |
| 04/06/2026 | $2.74 | $2.71 (-1.09%) | $2.86 | $2.68 | 443.00 K | $257.95 M |
| 04/02/2026 | $2.60 | $2.72 (4.62%) | $2.96 | $2.56 | 1.10 M | $258.90 M |
| 04/01/2026 | $2.63 | $2.65 (0.76%) | $2.73 | $2.59 | 333.04 K | $252.24 M |
| 03/31/2026 | $2.45 | $2.62 (6.94%) | $2.65 | $2.45 | 391.40 K | $249.38 M |
| 03/30/2026 | $2.59 | $2.45 (-5.41%) | $2.67 | $2.45 | 391.68 K | $233.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
