Context Therapeutics Inc. - Common Stock (NQ: CNTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	0.7645	0.7645	0.6800	0.7090	131,186	-0.06(-7.26%)
Mar 10, 2025	0.8000	0.8168	0.7645	0.7645	38,929	-0.04(-4.60%)
Mar 07, 2025	0.8300	0.8981	0.8012	0.8014	53,241	-0.03(-3.56%)
Mar 06, 2025	0.9000	0.9000	0.8301	0.8310	38,015	-0.01(-1.31%)
Mar 05, 2025	0.8500	0.8750	0.8402	0.8420	32,977	+0.00(+0.31%)
Mar 04, 2025	0.8100	0.8700	0.8000	0.8394	73,507	+0.01(+1.67%)
Mar 03, 2025	0.8900	0.8950	0.8210	0.8256	60,997	-0.06(-6.99%)
Feb 28, 2025	0.8100	0.8876	0.7850	0.8876	77,206	+0.08(+9.57%)
Feb 27, 2025	0.8409	0.8800	0.8101	0.8101	56,763	-0.04(-4.69%)
Feb 26, 2025	0.8097	0.8587	0.8097	0.8500	85,520	+0.04(+4.36%)
Feb 25, 2025	0.8110	0.8490	0.7800	0.8145	135,471	-0.02(-2.03%)
Feb 24, 2025	0.8230	0.8314	0.7918	0.8314	81,173	+0.02(+2.14%)
Feb 21, 2025	0.8490	0.8490	0.7828	0.8140	90,026	+0.02(+3.04%)
Feb 20, 2025	0.8500	0.8589	0.7700	0.7900	519,154	-0.05(-5.95%)
Feb 19, 2025	0.8300	0.8698	0.8173	0.8400	95,248	+0.01(+1.20%)
Feb 18, 2025	0.8400	0.8720	0.8300	0.8300	92,814	+0.01(+1.02%)
Feb 14, 2025	0.7900	0.8338	0.7900	0.8216	41,728	+0.02(+1.94%)
Feb 13, 2025	0.7983	0.8347	0.7700	0.8060	171,104	+0.01(+0.75%)
Feb 12, 2025	0.7826	0.8360	0.7700	0.8000	138,512	+0.02(+2.22%)
Feb 11, 2025	0.8300	0.8998	0.7800	0.7826	251,638	-0.05(-6.51%)
Feb 10, 2025	0.8732	0.8989	0.8200	0.8371	140,164	-0.04(-4.13%)
Feb 07, 2025	0.9100	0.9385	0.8509	0.8732	86,126	-0.02(-2.57%)
Feb 06, 2025	0.9815	0.9815	0.8770	0.8962	106,702	-0.06(-6.31%)
Feb 05, 2025	0.8761	0.9778	0.8710	0.9566	101,645	+0.08(+8.83%)
Feb 04, 2025	0.8700	0.9350	0.8601	0.8790	90,625	+0.01(+0.80%)
Feb 03, 2025	0.9133	0.9460	0.8700	0.8720	40,948	-0.04(-4.52%)
Jan 31, 2025	0.9700	0.9782	0.8547	0.9133	91,976	-0.04(-4.50%)
Jan 30, 2025	0.8204	0.9745	0.8204	0.9563	176,596	+0.14(+16.57%)
Jan 29, 2025	0.8500	0.8501	0.7936	0.8204	367,097	-0.03(-3.48%)
Jan 28, 2025	0.9200	0.9200	0.8500	0.8500	322,691	-0.06(-6.61%)
Jan 27, 2025	0.8980	0.9489	0.8980	0.9102	36,213	+0.01(+0.91%)
Jan 24, 2025	0.9100	0.9500	0.9000	0.9020	59,624	-0.01(-0.70%)
Jan 23, 2025	0.9500	0.9998	0.8999	0.9084	148,356	-0.03(-3.13%)
Jan 22, 2025	0.9600	1.010	0.9000	0.9378	111,782	-0.04(-3.74%)
Jan 21, 2025	1.000	1.020	0.9500	0.9742	165,005	-0.04(-3.54%)
Jan 17, 2025	0.9800	1.050	0.9300	1.010	259,944	+0.03(+3.23%)
Jan 16, 2025	1.000	1.030	0.9200	0.9784	221,466	-0.00(-0.17%)
Jan 15, 2025	1.030	1.050	0.9800	0.9801	684,837	-0.01(-1.01%)
Jan 14, 2025	1.060	1.130	0.9800	0.9901	472,776	-0.04(-3.87%)
Jan 13, 2025	1.050	1.070	1.010	1.030	366,502	-0.05(-4.63%)
Jan 10, 2025	1.210	1.290	1.060	1.080	274,998	-0.13(-10.74%)
Jan 08, 2025	1.180	1.250	1.080	1.210	795,829	+0.12(+11.01%)
Jan 07, 2025	1.180	1.200	1.080	1.090	142,073	-0.08(-6.84%)
Jan 06, 2025	1.290	1.300	1.130	1.170	122,728	-0.08(-6.40%)
Jan 03, 2025	1.300	1.300	1.180	1.250	167,817	+0.06(+5.04%)