Context Therapeutics Inc. - Common Stock (CNTX)

Historical Prices For Context Therapeutics Inc. - Common Stock (CNTX)

Date Range:

2025-06-21 - 2025-09-21

Date	Open	High	Low	Close	Volume	Adjusted Close
9/19/2025	1.07	1.07	0.96	0.97	625,103	0.97
9/18/2025	0.88	1.01	0.87	1.00	642,175	1.00
9/17/2025	0.86	0.88	0.85	0.88	158,137	0.88
9/16/2025	0.86	0.86	0.82	0.85	83,912	0.85
9/15/2025	0.86	0.87	0.81	0.81	66,511	0.81
9/12/2025	0.85	0.86	0.81	0.83	46,409	0.83
9/11/2025	0.85	0.87	0.83	0.84	95,256	0.84
9/10/2025	0.85	0.88	0.83	0.85	106,792	0.85
9/09/2025	0.84	0.85	0.82	0.85	46,756	0.85
9/08/2025	0.81	0.85	0.81	0.82	96,791	0.82
9/05/2025	0.82	0.84	0.81	0.82	63,106	0.82
9/04/2025	0.83	0.85	0.82	0.83	42,167	0.83
9/03/2025	0.85	0.88	0.82	0.84	71,002	0.84
9/02/2025	0.85	0.88	0.81	0.85	102,213	0.85
8/29/2025	0.89	0.89	0.84	0.84	82,615	0.84
8/28/2025	0.90	0.90	0.85	0.85	90,918	0.85
8/27/2025	0.91	0.91	0.86	0.86	58,385	0.86
8/26/2025	0.87	0.91	0.85	0.86	135,298	0.86
8/25/2025	0.90	0.91	0.85	0.87	136,699	0.87
8/22/2025	0.91	0.91	0.86	0.89	86,890	0.89
8/21/2025	0.89	0.90	0.85	0.88	70,548	0.88
8/20/2025	0.92	0.92	0.86	0.90	172,643	0.90
8/19/2025	0.91	0.92	0.86	0.87	778,660	0.87
8/18/2025	0.79	0.94	0.79	0.87	564,711	0.87
8/15/2025	0.77	0.80	0.75	0.79	178,296	0.79
8/14/2025	0.71	0.74	0.70	0.74	94,757	0.74
8/13/2025	0.68	0.71	0.68	0.70	248,065	0.70
8/12/2025	0.70	0.70	0.68	0.68	77,918	0.68
8/11/2025	0.73	0.73	0.68	0.68	95,175	0.68
8/08/2025	0.69	0.72	0.68	0.72	116,146	0.72
8/07/2025	0.70	0.72	0.68	0.70	83,299	0.70
8/06/2025	0.70	0.72	0.69	0.70	47,336	0.70
8/05/2025	0.70	0.71	0.68	0.70	104,024	0.70
8/04/2025	0.73	0.73	0.68	0.68	184,951	0.68
8/01/2025	0.71	0.77	0.70	0.71	120,590	0.71
7/31/2025	0.83	0.84	0.72	0.73	250,628	0.73
7/30/2025	0.82	0.83	0.80	0.81	89,958	0.81
7/29/2025	0.86	0.88	0.82	0.83	144,916	0.83
7/28/2025	0.85	0.87	0.84	0.85	149,785	0.85
7/25/2025	0.85	0.87	0.83	0.84	54,755	0.84
7/24/2025	0.83	0.87	0.82	0.84	199,671	0.84
7/23/2025	0.84	0.85	0.82	0.83	108,296	0.83
7/22/2025	0.88	0.88	0.83	0.83	203,208	0.83
7/21/2025	0.93	0.94	0.80	0.87	356,281	0.87
7/18/2025	0.97	1.00	0.85	0.89	387,844	0.89
7/17/2025	0.83	0.95	0.83	0.91	322,874	0.91
7/16/2025	0.77	0.85	0.76	0.83	348,890	0.83
7/15/2025	0.73	0.81	0.70	0.74	261,999	0.74
7/14/2025	0.69	0.75	0.67	0.73	515,166	0.73
7/11/2025	0.67	0.69	0.67	0.67	57,073	0.67
7/10/2025	0.66	0.68	0.64	0.67	170,308	0.67
7/09/2025	0.65	0.67	0.63	0.63	112,910	0.63
7/08/2025	0.67	0.67	0.62	0.64	112,279	0.64
7/07/2025	0.66	0.67	0.64	0.65	70,559	0.65
7/03/2025	0.64	0.66	0.62	0.64	117,172	0.64
7/02/2025	0.63	0.66	0.62	0.63	95,773	0.63
7/01/2025	0.67	0.68	0.63	0.63	190,117	0.63
6/30/2025	0.65	0.70	0.62	0.66	161,433	0.66
6/27/2025	0.65	0.66	0.63	0.66	87,366	0.66
6/26/2025	0.64	0.65	0.62	0.65	134,497	0.65
6/25/2025	0.60	0.66	0.58	0.65	165,767	0.65
6/24/2025	0.56	0.61	0.56	0.58	180,689	0.58
6/23/2025	0.58	0.60	0.56	0.56	242,275	0.56