5 DAY PERFORMANCE
+0.92%
1 MONTH PERFORMANCE
-1.79%
3 MONTH PERFORMANCE
+33.92%
6 MONTH PERFORMANCE
+65.64%
YEAR-TO-DATE PERFORMANCE
+4.76%
1 YEAR PERFORMANCE
-26.67%
Context Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.04 | $1.05 (0.96%) | $1.07 | $1.03 | 163.10 K | $99.95 M |
| 12/04/2025 | $1.09 | $1.03 (-5.5%) | $1.10 | $1.00 | 1.57 M | $98.04 M |
| 12/03/2025 | $1.06 | $1.09 (2.83%) | $1.10 | $1.02 | 421.68 K | $103.75 M |
| 12/02/2025 | $1.10 | $1.06 (-3.64%) | $1.12 | $1.04 | 756.21 K | $100.90 M |
| 12/01/2025 | $1.13 | $1.07 (-5.31%) | $1.16 | $1.07 | 142.51 K | $101.85 M |
| 11/28/2025 | $1.17 | $1.12 (-4.27%) | $1.18 | $1.12 | 94.60 K | $106.61 M |
| 11/26/2025 | $1.12 | $1.13 (0.89%) | $1.17 | $1.08 | 932.15 K | $107.56 M |
| 11/25/2025 | $1.14 | $1.12 (-1.75%) | $1.16 | $1.07 | 377.95 K | $106.61 M |
| 11/24/2025 | $1.09 | $1.15 (5.5%) | $1.16 | $1.03 | 354.60 K | $109.46 M |
| 11/21/2025 | $1.14 | $1.09 (-4.39%) | $1.14 | $1.00 | 716.53 K | $103.75 M |
| 11/20/2025 | $1.19 | $1.14 (-4.2%) | $1.25 | $1.10 | 545.00 K | $108.51 M |
| 11/19/2025 | $1.11 | $1.17 (5.41%) | $1.20 | $1.05 | 214.41 K | $111.37 M |
| 11/18/2025 | $1.14 | $1.08 (-5.26%) | $1.16 | $1.08 | 145.91 K | $102.80 M |
| 11/17/2025 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.13 | 191.53 K | $109.46 M |
| 11/14/2025 | $1.12 | $1.16 (3.57%) | $1.19 | $1.09 | 420.10 K | $110.42 M |
| 11/13/2025 | $1.17 | $1.15 (-1.71%) | $1.22 | $1.07 | 117.84 K | $109.46 M |
| 11/12/2025 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.15 | 61.08 K | $112.32 M |
| 11/11/2025 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.15 | 84.35 K | $113.27 M |
| 11/10/2025 | $1.16 | $1.20 (3.45%) | $1.22 | $1.12 | 230.50 K | $114.22 M |
| 11/07/2025 | $1.07 | $1.12 (4.67%) | $1.13 | $1.04 | 198.86 K | $106.61 M |
| 11/06/2025 | $1.11 | $1.07 (-3.6%) | $1.14 | $1.05 | 274.90 K | $101.85 M |
| 11/05/2025 | $1.11 | $1.13 (1.8%) | $1.14 | $1.06 | 349.01 K | $107.56 M |
| 11/04/2025 | $1.07 | $1.11 (3.74%) | $1.15 | $1.04 | 277.75 K | $105.66 M |
| 11/03/2025 | $1.10 | $1.08 (-1.82%) | $1.12 | $1.05 | 120.30 K | $102.80 M |
| 10/31/2025 | $1.13 | $1.09 (-3.54%) | $1.15 | $1.05 | 218.00 K | $103.75 M |
| 10/30/2025 | $1.15 | $1.13 (-1.74%) | $1.18 | $1.13 | 162.90 K | $107.56 M |
| 10/29/2025 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.11 | 189.30 K | $109.46 M |
| 10/28/2025 | $1.25 | $1.17 (-6.4%) | $1.26 | $1.16 | 520.00 K | $111.37 M |
| 10/27/2025 | $1.25 | $1.23 (-1.6%) | $1.34 | $1.23 | 1.00 M | $117.08 M |
| 10/24/2025 | $1.30 | $1.26 (-3.08%) | $1.35 | $1.24 | 110.84 K | $119.94 M |
| 10/23/2025 | $1.20 | $1.28 (6.67%) | $1.29 | $1.20 | 155.80 K | $121.84 M |
| 10/22/2025 | $1.26 | $1.21 (-3.97%) | $1.31 | $1.19 | 211.50 K | $115.18 M |
| 10/21/2025 | $1.36 | $1.27 (-6.62%) | $1.37 | $1.22 | 366.61 K | $120.89 M |
| 10/20/2025 | $1.51 | $1.37 (-9.27%) | $1.51 | $1.33 | 1.48 M | $130.41 M |
| 10/17/2025 | $1.30 | $1.44 (10.77%) | $1.45 | $1.27 | 659.73 K | $137.07 M |
| 10/16/2025 | $1.36 | $1.26 (-7.35%) | $1.43 | $1.23 | 904.05 K | $119.94 M |
| 10/15/2025 | $1.38 | $1.34 (-2.9%) | $1.44 | $1.34 | 745.49 K | $127.55 M |
| 10/14/2025 | $1.40 | $1.38 (-1.43%) | $1.46 | $1.35 | 429.36 K | $131.36 M |
| 10/13/2025 | $1.44 | $1.41 (-2.08%) | $1.52 | $1.37 | 425.98 K | $134.21 M |
| 10/10/2025 | $1.47 | $1.40 (-4.76%) | $1.55 | $1.35 | 933.73 K | $133.26 M |
| 10/09/2025 | $1.16 | $1.40 (20.69%) | $1.44 | $1.16 | 749.62 K | $133.26 M |
| 10/08/2025 | $1.17 | $1.14 (-2.56%) | $1.22 | $1.14 | 237.50 K | $108.51 M |
| 10/07/2025 | $1.23 | $1.13 (-8.13%) | $1.28 | $1.09 | 451.20 K | $107.56 M |
| 10/06/2025 | $1.16 | $1.21 (4.31%) | $1.29 | $1.08 | 870.50 K | $115.18 M |
| 10/03/2025 | $1.02 | $1.10 (7.84%) | $1.16 | $0.98 | 469.62 K | $104.71 M |
| 10/02/2025 | $0.99 | $1.00 (0.99%) | $1.02 | $0.99 | 367.10 K | $95.16 M |
| 10/01/2025 | $0.96 | $0.97 (1.03%) | $0.98 | $0.95 | 119.89 K | $92.32 M |
| 09/30/2025 | $0.98 | $0.97 (-1.11%) | $0.99 | $0.95 | 112.34 K | $92.22 M |
| 09/29/2025 | $0.95 | $0.97 (1.98%) | $0.97 | $0.93 | 199.83 K | $92.22 M |
| 09/26/2025 | $0.90 | $0.91 (1.11%) | $0.95 | $0.89 | 102.10 K | $86.62 M |
| 09/25/2025 | $0.95 | $0.90 (-5.31%) | $0.95 | $0.85 | 206.50 K | $85.96 M |
| 09/24/2025 | $0.95 | $0.95 (0.89%) | $0.97 | $0.90 | 88.89 K | $90.78 M |
| 09/23/2025 | $0.97 | $0.97 (-0.26%) | $1.00 | $0.93 | 183.49 K | $92.45 M |
| 09/22/2025 | $0.99 | $0.99 (0.17%) | $1.01 | $0.97 | 265.64 K | $94.39 M |
| 09/19/2025 | $1.07 | $0.97 (-9.51%) | $1.07 | $0.96 | 625.10 K | $92.14 M |
| 09/18/2025 | $0.88 | $1.00 (13.62%) | $1.01 | $0.87 | 643.10 K | $95.19 M |
| 09/17/2025 | $0.86 | $0.88 (1.74%) | $0.88 | $0.85 | 158.40 K | $83.29 M |
| 09/16/2025 | $0.86 | $0.85 (-1.41%) | $0.86 | $0.82 | 83.91 K | $80.72 M |
| 09/15/2025 | $0.86 | $0.81 (-5.6%) | $0.87 | $0.81 | 66.52 K | $77.29 M |
| 09/12/2025 | $0.85 | $0.84 (-1.76%) | $0.86 | $0.81 | 46.41 K | $79.48 M |
| 09/11/2025 | $0.85 | $0.84 (-1.65%) | $0.87 | $0.84 | 95.38 K | $79.58 M |
| 09/10/2025 | $0.85 | $0.85 (0.02%) | $0.88 | $0.83 | 106.80 K | $80.93 M |
| 09/09/2025 | $0.84 | $0.85 (0.77%) | $0.85 | $0.82 | 46.76 K | $80.48 M |
| 09/08/2025 | $0.82 | $0.82 (0.79%) | $0.85 | $0.81 | 96.80 K | $78.19 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.
