5 DAY PERFORMANCE
+836.39%
1 MONTH PERFORMANCE
+670.66%
3 MONTH PERFORMANCE
+386.90%
6 MONTH PERFORMANCE
+9.85%
YEAR-TO-DATE PERFORMANCE
+97.28%
1 YEAR PERFORMANCE
+154.39%
Context Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/07/2026 | $0.32 | $0.31 (-1.2%) | $0.32 | $0.31 | 464.20 K | $29.75 M |
| 10/06/2026 | $0.34 | $0.32 (-5.05%) | $0.36 | $0.32 | 898.95 K | $30.63 M |
| 10/05/2026 | $0.31 | $0.34 (8.55%) | $0.34 | $0.31 | 1.00 M | $32.03 M |
| 10/02/2026 | $0.31 | $0.31 (-0.83%) | $0.32 | $0.30 | 332.65 K | $29.48 M |
| 10/01/2026 | $0.31 | $0.31 (1.75%) | $0.32 | $0.30 | 1.14 M | $29.93 M |
| 09/30/2026 | $0.33 | $0.30 (-9.24%) | $0.33 | $0.30 | 1.19 M | $28.59 M |
| 09/29/2026 | $0.32 | $0.32 (-1.15%) | $0.33 | $0.31 | 849.45 K | $30.36 M |
| 09/28/2026 | $0.35 | $0.33 (-6.58%) | $0.35 | $0.32 | 1.55 M | $31.06 M |
| 09/25/2026 | $0.37 | $0.35 (-6.87%) | $0.38 | $0.34 | 1.33 M | $32.91 M |
| 09/24/2026 | $0.38 | $0.37 (-2.34%) | $0.39 | $0.36 | 883.67 K | $35.32 M |
| 09/23/2026 | $0.39 | $0.38 (-1.9%) | $0.40 | $0.37 | 1.11 M | $36.42 M |
| 09/22/2026 | $0.39 | $0.39 (0.1%) | $0.40 | $0.37 | 539.30 K | $37.04 M |
| 09/21/2026 | $0.38 | $0.37 (-1.11%) | $0.39 | $0.36 | 770.21 K | $35.66 M |
| 09/18/2026 | $0.39 | $0.37 (-5.45%) | $0.40 | $0.37 | 1.21 M | $35.03 M |
| 09/17/2026 | $0.37 | $0.38 (2.51%) | $0.39 | $0.36 | 1.51 M | $36.49 M |
| 09/16/2026 | $0.37 | $0.38 (2.43%) | $0.39 | $0.36 | 2.13 M | $36.07 M |
| 09/15/2026 | $0.36 | $0.36 (0.03%) | $0.38 | $0.35 | 1.38 M | $34.68 M |
| 09/14/2026 | $0.35 | $0.35 (0.29%) | $0.38 | $0.35 | 2.01 M | $33.41 M |
| 09/11/2026 | $0.38 | $0.35 (-7.55%) | $0.38 | $0.34 | 829.84 K | $33.35 M |
| 09/10/2026 | $0.37 | $0.37 (-1.77%) | $0.37 | $0.36 | 740.63 K | $34.88 M |
| 09/09/2026 | $0.38 | $0.37 (-1.67%) | $0.38 | $0.37 | 648.01 K | $35.22 M |
| 09/08/2026 | $0.36 | $0.38 (4.59%) | $0.38 | $0.35 | 1.10 M | $35.82 M |
| 09/04/2026 | $0.36 | $0.36 (-0.77%) | $0.37 | $0.35 | 975.45 K | $34.43 M |
| 09/03/2026 | $0.37 | $0.36 (-2.02%) | $0.38 | $0.36 | 1.44 M | $34.55 M |
| 09/02/2026 | $0.37 | $0.36 (-2%) | $0.37 | $0.35 | 1.32 M | $34.52 M |
| 09/01/2026 | $0.39 | $0.36 (-6.4%) | $0.39 | $0.36 | 1.82 M | $34.68 M |
| 08/31/2026 | $0.39 | $0.39 (1.22%) | $0.40 | $0.37 | 1.28 M | $37.09 M |
| 08/28/2026 | $0.41 | $0.38 (-6.41%) | $0.42 | $0.38 | 3.04 M | $36.52 M |
| 08/27/2026 | $0.43 | $0.42 (-2.94%) | $0.44 | $0.41 | 1.14 M | $39.61 M |
| 08/26/2026 | $0.43 | $0.42 (-1.14%) | $0.44 | $0.42 | 1.03 M | $40.33 M |
| 08/25/2026 | $0.47 | $0.44 (-7.36%) | $0.47 | $0.40 | 8.17 M | $41.44 M |
| 08/24/2026 | $0.49 | $0.47 (-5.33%) | $0.50 | $0.46 | 1.82 M | $44.30 M |
| 08/21/2026 | $0.53 | $0.50 (-5.09%) | $0.55 | $0.50 | 1.75 M | $47.60 M |
| 08/20/2026 | $0.49 | $0.52 (6.98%) | $0.52 | $0.48 | 1.99 M | $49.47 M |
| 08/19/2026 | $0.49 | $0.49 (0.47%) | $0.50 | $0.45 | 4.18 M | $46.40 M |
| 08/18/2026 | $0.53 | $0.50 (-6.39%) | $0.53 | $0.49 | 3.34 M | $47.26 M |
| 08/17/2026 | $0.53 | $0.53 (0.06%) | $0.54 | $0.52 | 925.62 K | $50.48 M |
| 08/14/2026 | $0.50 | $0.52 (5.04%) | $0.54 | $0.49 | 1.26 M | $49.77 M |
| 08/13/2026 | $0.47 | $0.51 (8.23%) | $0.51 | $0.47 | 1.59 M | $48.20 M |
| 08/12/2026 | $0.48 | $0.47 (-1.59%) | $0.48 | $0.45 | 1.36 M | $44.73 M |
| 08/11/2026 | $0.47 | $0.47 (0.06%) | $0.47 | $0.45 | 1.22 M | $44.34 M |
| 08/10/2026 | $0.49 | $0.45 (-7.6%) | $0.49 | $0.43 | 2.32 M | $43.05 M |
| 08/07/2026 | $0.51 | $0.48 (-5.08%) | $0.53 | $0.48 | 2.43 M | $46.07 M |
| 08/06/2026 | $0.50 | $0.50 (-0.18%) | $0.54 | $0.49 | 4.34 M | $47.97 M |
| 08/05/2026 | $0.63 | $0.69 (10%) | $0.69 | $0.62 | 3.34 M | $65.96 M |
| 08/04/2026 | $0.60 | $0.62 (3.1%) | $0.64 | $0.60 | 945.55 K | $59.19 M |
| 08/03/2026 | $0.62 | $0.60 (-2.49%) | $0.63 | $0.59 | 1.48 M | $57.50 M |
| 07/31/2026 | $0.60 | $0.60 (-0.1%) | $0.61 | $0.58 | 964.92 K | $57.05 M |
| 07/30/2026 | $0.62 | $0.61 (-1.56%) | $0.63 | $0.60 | 1.01 M | $57.81 M |
| 07/29/2026 | $0.59 | $0.62 (4.58%) | $0.62 | $0.58 | 1.21 M | $58.73 M |
| 07/28/2026 | $0.62 | $0.59 (-4.74%) | $0.62 | $0.57 | 2.22 M | $56.22 M |
| 07/27/2026 | $0.61 | $0.62 (1.48%) | $0.65 | $0.60 | 1.73 M | $59.23 M |
| 07/24/2026 | $0.61 | $0.61 (0.87%) | $0.63 | $0.56 | 2.09 M | $58.45 M |
| 07/23/2026 | $0.61 | $0.59 (-3.19%) | $0.64 | $0.59 | 1.53 M | $56.38 M |
| 07/22/2026 | $0.63 | $0.61 (-2.63%) | $0.65 | $0.60 | 1.66 M | $58.39 M |
| 07/21/2026 | $0.62 | $0.63 (1.97%) | $0.64 | $0.61 | 1.16 M | $59.97 M |
| 07/20/2026 | $0.62 | $0.62 (0.05%) | $0.63 | $0.59 | 1.09 M | $58.63 M |
| 07/17/2026 | $0.60 | $0.60 (0%) | $0.63 | $0.60 | 746.83 K | $57.11 M |
| 07/16/2026 | $0.63 | $0.61 (-2.27%) | $0.64 | $0.60 | 1.37 M | $58.50 M |
| 07/15/2026 | $0.62 | $0.63 (0.93%) | $0.63 | $0.60 | 1.21 M | $59.99 M |
| 07/14/2026 | $0.63 | $0.62 (-1.13%) | $0.64 | $0.61 | 1.74 M | $59.29 M |
| 07/13/2026 | $0.66 | $0.62 (-5.48%) | $0.70 | $0.62 | 3.44 M | $59.38 M |
| 07/10/2026 | $0.61 | $0.65 (7.03%) | $0.67 | $0.59 | 3.93 M | $62.15 M |
| 07/09/2026 | $0.60 | $0.59 (-0.92%) | $0.65 | $0.56 | 11.71 M | $56.59 M |
| 07/08/2026 | $0.69 | $0.60 (-13.46%) | $0.69 | $0.60 | 4.63 M | $56.69 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.
