MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNTX — Context Therapeutics Inc. Common Stock
NasdaqContext Therapeutics Inc. Common Stock
$0.31
-0.00(-1.49%)
- O
- 0.31
- H
- 0.32
- L
- 0.30
- V
- 315.04K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.31
Period Return-67.16%
Period High$3.62
Period Low$0.30
Avg Daily Volume1.07M
Total Trading Days365
CNTX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.31 | $0.32 | $0.30 | $0.31 | $-0.00 | -1.49% | 315,036 | $0.31 | $0.30 $0.32 |
| Oct 1, 2026 | $0.31 | $0.32 | $0.30 | $0.31 | +$0.01 | +4.66% | 1,140,605 | $0.31 | $0.30 $0.32 |
| Sep 30, 2026 | $0.33 | $0.33 | $0.30 | $0.30 | $-0.02 | -5.83% | 1,193,750 | $0.30 | $0.30 $0.33 |
| Sep 29, 2026 | $0.32 | $0.33 | $0.31 | $0.32 | $-0.01 | -2.24% | 849,449 | $0.32 | $0.31 $0.33 |
| Sep 28, 2026 | $0.35 | $0.35 | $0.32 | $0.33 | $-0.02 | -5.61% | 1,553,923 | $0.33 | $0.32 $0.35 |
| Sep 25, 2026 | $0.37 | $0.38 | $0.34 | $0.35 | $-0.03 | -6.84% | 1,325,677 | $0.35 | $0.34 $0.38 |
| Sep 24, 2026 | $0.38 | $0.39 | $0.36 | $0.37 | $-0.01 | -3.01% | 883,674 | $0.37 | $0.36 $0.39 |
| Sep 23, 2026 | $0.39 | $0.40 | $0.37 | $0.38 | $-0.01 | -1.67% | 1,107,087 | $0.38 | $0.37 $0.40 |
| Sep 22, 2026 | $0.39 | $0.40 | $0.37 | $0.39 | +$0.01 | +3.87% | 539,300 | $0.38 | $0.37 $0.40 |
| Sep 21, 2026 | $0.38 | $0.39 | $0.36 | $0.37 | +$0.01 | +1.77% | 770,214 | $0.37 | $0.36 $0.39 |
| Sep 18, 2026 | $0.39 | $0.40 | $0.37 | $0.37 | $-0.02 | -3.99% | 1,209,240 | $0.38 | $0.37 $0.40 |
| Sep 17, 2026 | $0.37 | $0.39 | $0.36 | $0.38 | +$0.00 | +1.16% | 1,506,279 | $0.37 | $0.36 $0.39 |
| Sep 16, 2026 | $0.37 | $0.39 | $0.36 | $0.38 | +$0.01 | +4.01% | 2,129,052 | $0.38 | $0.36 $0.39 |
| Sep 15, 2026 | $0.36 | $0.38 | $0.35 | $0.36 | +$0.01 | +3.82% | 1,374,305 | $0.36 | $0.35 $0.38 |
| Sep 14, 2026 | $0.35 | $0.38 | $0.35 | $0.35 | +$0.00 | +0.17% | 1,992,565 | $0.37 | $0.35 $0.38 |
| Sep 11, 2026 | $0.38 | $0.38 | $0.34 | $0.35 | $-0.02 | -4.37% | 829,842 | $0.36 | $0.34 $0.38 |
| Sep 10, 2026 | $0.37 | $0.37 | $0.36 | $0.37 | $-0.00 | -0.97% | 740,629 | $0.36 | $0.36 $0.37 |
| Sep 9, 2026 | $0.38 | $0.38 | $0.37 | $0.37 | $-0.01 | -1.67% | 648,008 | $0.37 | $0.37 $0.38 |
| Sep 8, 2026 | $0.36 | $0.38 | $0.35 | $0.38 | +$0.01 | +4.04% | 1,097,695 | $0.37 | $0.35 $0.38 |
| Sep 4, 2026 | $0.36 | $0.37 | $0.35 | $0.36 | $-0.00 | -0.36% | 975,451 | $0.35 | $0.35 $0.37 |
| Sep 3, 2026 | $0.37 | $0.38 | $0.36 | $0.36 | +$0.00 | +0.08% | 1,441,396 | $0.37 | $0.36 $0.38 |
| Sep 2, 2026 | $0.37 | $0.37 | $0.35 | $0.36 | $-0.00 | -0.44% | 1,312,558 | $0.36 | $0.35 $0.37 |
| Sep 1, 2026 | $0.39 | $0.39 | $0.36 | $0.36 | $-0.03 | -6.52% | 1,811,659 | $0.37 | $0.36 $0.39 |
| Aug 31, 2026 | $0.39 | $0.40 | $0.37 | $0.39 | +$0.01 | +1.56% | 1,280,727 | $0.39 | $0.37 $0.40 |
| Aug 28, 2026 | $0.41 | $0.42 | $0.38 | $0.38 | $-0.03 | -7.79% | 3,040,038 | $0.39 | $0.38 $0.42 |
| Aug 27, 2026 | $0.43 | $0.44 | $0.41 | $0.42 | $-0.01 | -1.79% | 1,140,861 | $0.42 | $0.41 $0.44 |
| Aug 26, 2026 | $0.43 | $0.44 | $0.42 | $0.42 | $-0.01 | -2.69% | 1,030,037 | $0.42 | $0.42 $0.44 |
| Aug 25, 2026 | $0.47 | $0.47 | $0.40 | $0.44 | $-0.03 | -6.45% | 8,170,489 | $0.41 | $0.40 $0.47 |
| Aug 24, 2026 | $0.49 | $0.50 | $0.46 | $0.47 | $-0.03 | -6.94% | 1,818,145 | $0.48 | $0.46 $0.50 |
| Aug 21, 2026 | $0.53 | $0.55 | $0.50 | $0.50 | $-0.02 | -3.77% | 1,747,422 | $0.52 | $0.50 $0.55 |