5 DAY PERFORMANCE
+494.87%
1 MONTH PERFORMANCE
+372.24%
3 MONTH PERFORMANCE
+11.54%
6 MONTH PERFORMANCE
+16.94%
YEAR-TO-DATE PERFORMANCE
+97.28%
1 YEAR PERFORMANCE
+224.75%
Context Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $0.64 | $0.70 (9.37%) | $0.70 | $0.63 | 2.04 M | $66.63 M |
| 07/06/2026 | $0.65 | $0.64 (-1.42%) | $0.68 | $0.63 | 1.51 M | $60.69 M |
| 07/02/2026 | $0.59 | $0.65 (10.24%) | $0.68 | $0.59 | 2.61 M | $62.22 M |
| 07/01/2026 | $0.57 | $0.61 (6.72%) | $0.63 | $0.57 | 4.33 M | $57.90 M |
| 06/30/2026 | $0.57 | $0.55 (-2.17%) | $0.62 | $0.55 | 2.67 M | $52.72 M |
| 06/29/2026 | $0.58 | $0.58 (-0.81%) | $0.59 | $0.56 | 3.53 M | $54.93 M |
| 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 |
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.
