5 DAY PERFORMANCE
+21.85%
1 MONTH PERFORMANCE
+17.89%
3 MONTH PERFORMANCE
+26.09%
6 MONTH PERFORMANCE
+152.17%
YEAR-TO-DATE PERFORMANCE
+97.28%
1 YEAR PERFORMANCE
+253.66%
Context Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.43 | $2.36 (-2.68%) | $2.48 | $2.35 | 448.81 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 | $208.57 M |
| 04/30/2026 | $2.34 | $2.36 (0.85%) | $2.36 | $2.26 | 624.42 K | $216.83 M |
| 04/29/2026 | $2.51 | $2.34 (-6.77%) | $2.51 | $2.24 | 795.00 K | $215.00 M |
| 04/28/2026 | $2.35 | $2.51 (6.81%) | $2.54 | $2.32 | 1.04 M | $230.62 M |
| 04/27/2026 | $2.26 | $2.34 (3.54%) | $2.36 | $2.17 | 1.66 M | $215.00 M |
| 04/24/2026 | $2.34 | $2.26 (-3.42%) | $2.38 | $2.21 | 2.51 M | $207.65 M |
| 04/23/2026 | $2.39 | $2.32 (-2.93%) | $2.42 | $2.22 | 1.21 M | $213.16 M |
| 04/22/2026 | $2.37 | $2.41 (1.69%) | $2.42 | $2.32 | 623.75 K | $221.43 M |
| 04/21/2026 | $2.25 | $2.37 (5.33%) | $2.43 | $2.23 | 1.19 M | $217.75 M |
| 04/20/2026 | $2.43 | $2.26 (-7%) | $2.51 | $2.24 | 993.39 K | $207.65 M |
| 04/17/2026 | $2.31 | $2.43 (5.19%) | $2.45 | $2.31 | 1.20 M | $223.27 M |
| 04/16/2026 | $2.51 | $2.29 (-8.76%) | $2.52 | $2.26 | 930.20 K | $210.40 M |
| 04/15/2026 | $2.51 | $2.51 (0%) | $2.60 | $2.43 | 936.80 K | $230.62 M |
| 04/14/2026 | $2.46 | $2.51 (2.03%) | $2.53 | $2.38 | 1.07 M | $230.62 M |
| 04/13/2026 | $2.48 | $2.46 (-0.81%) | $2.49 | $2.32 | 1.10 M | $226.02 M |
| 04/10/2026 | $2.60 | $2.49 (-4.23%) | $2.68 | $2.47 | 519.45 K | $228.78 M |
| 04/09/2026 | $2.65 | $2.59 (-2.26%) | $2.83 | $2.58 | 595.04 K | $237.97 M |
| 04/08/2026 | $2.70 | $2.64 (-2.22%) | $2.76 | $2.57 | 434.57 K | $242.56 M |
| 04/07/2026 | $2.70 | $2.62 (-2.96%) | $2.72 | $2.48 | 532.34 K | $240.72 M |
| 04/06/2026 | $2.74 | $2.71 (-1.09%) | $2.86 | $2.68 | 443.00 K | $248.99 M |
| 04/02/2026 | $2.60 | $2.72 (4.62%) | $2.96 | $2.56 | 1.10 M | $249.91 M |
| 04/01/2026 | $2.63 | $2.65 (0.76%) | $2.73 | $2.59 | 333.04 K | $243.48 M |
| 03/31/2026 | $2.45 | $2.62 (6.94%) | $2.65 | $2.45 | 391.40 K | $240.72 M |
| 03/30/2026 | $2.59 | $2.45 (-5.41%) | $2.67 | $2.45 | 391.68 K | $225.10 M |
| 03/27/2026 | $2.52 | $2.59 (2.78%) | $2.70 | $2.49 | 701.30 K | $237.97 M |
| 03/26/2026 | $2.56 | $2.54 (-0.78%) | $2.71 | $2.52 | 758.54 K | $233.37 M |
| 03/25/2026 | $3.22 | $2.67 (-17.08%) | $3.33 | $2.58 | 1.72 M | $245.32 M |
| 03/24/2026 | $3.28 | $3.18 (-3.05%) | $3.30 | $3.05 | 681.24 K | $292.18 M |
| 03/23/2026 | $2.88 | $3.02 (4.86%) | $3.06 | $2.88 | 489.13 K | $277.48 M |
| 03/20/2026 | $2.99 | $2.88 (-3.68%) | $3.00 | $2.79 | 636.20 K | $274.13 M |
| 03/19/2026 | $2.89 | $2.99 (3.46%) | $3.08 | $2.82 | 506.01 K | $284.60 M |
| 03/18/2026 | $2.88 | $2.92 (1.39%) | $2.99 | $2.81 | 609.04 K | $277.94 M |
| 03/17/2026 | $3.06 | $2.86 (-6.54%) | $3.06 | $2.74 | 991.20 K | $272.23 M |
| 03/16/2026 | $3.32 | $3.06 (-7.83%) | $3.62 | $3.02 | 1.77 M | $291.27 M |
| 03/13/2026 | $3.13 | $3.36 (7.35%) | $3.44 | $3.11 | 1.77 M | $319.82 M |
| 03/12/2026 | $3.18 | $3.09 (-2.83%) | $3.27 | $3.08 | 1.04 M | $294.12 M |
| 03/11/2026 | $2.92 | $3.17 (8.56%) | $3.20 | $2.85 | 1.12 M | $301.74 M |
| 03/10/2026 | $2.88 | $2.92 (1.39%) | $3.03 | $2.71 | 804.15 K | $277.94 M |
| 03/09/2026 | $3.05 | $2.90 (-4.92%) | $3.16 | $2.79 | 1.37 M | $276.04 M |
| 03/06/2026 | $2.77 | $3.12 (12.64%) | $3.30 | $2.70 | 2.46 M | $296.98 M |
| 03/05/2026 | $2.69 | $2.86 (6.32%) | $2.86 | $2.62 | 1.00 M | $272.23 M |
| 03/04/2026 | $2.37 | $2.60 (9.7%) | $2.66 | $2.30 | 964.85 K | $247.48 M |
| 03/03/2026 | $2.25 | $2.38 (5.78%) | $2.44 | $2.16 | 817.52 K | $226.54 M |
| 03/02/2026 | $2.20 | $2.29 (4.09%) | $2.32 | $2.08 | 376.90 K | $217.97 M |
| 02/27/2026 | $2.25 | $2.25 (0%) | $2.31 | $2.21 | 305.75 K | $214.17 M |
| 02/26/2026 | $2.42 | $2.28 (-5.79%) | $2.44 | $2.22 | 1.24 M | $217.02 M |
| 02/25/2026 | $2.48 | $2.43 (-2.02%) | $2.54 | $2.40 | 553.22 K | $231.30 M |
| 02/24/2026 | $2.29 | $2.48 (8.3%) | $2.49 | $2.28 | 784.44 K | $236.06 M |
| 02/23/2026 | $2.25 | $2.28 (1.33%) | $2.34 | $2.23 | 568.04 K | $217.02 M |
| 02/20/2026 | $2.32 | $2.24 (-3.45%) | $2.36 | $2.24 | 539.95 K | $213.21 M |
| 02/19/2026 | $2.32 | $2.32 (0%) | $2.40 | $2.23 | 420.61 K | $220.83 M |
| 02/18/2026 | $2.31 | $2.32 (0.43%) | $2.47 | $2.29 | 814.89 K | $220.83 M |
| 02/17/2026 | $2.29 | $2.33 (1.75%) | $2.46 | $2.25 | 1.17 M | $221.78 M |
| 02/13/2026 | $2.43 | $2.30 (-5.35%) | $2.49 | $2.27 | 617.20 K | $218.93 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.
