CNTX
CONTEXT THERAP (CNTX)
NASDAQ
$0.23-$0.003 (-1.47%)
Price as of Oct 22, 2026 7:51 PM EDT
  • $21.3M
    Market Cap
  • -80.88%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -38.23%
    Low Price$0.23
    High Price$0.39
  • 3 Months
    -63.27%
    Low Price$0.23
    High Price$0.69
  • 1 Year
    -80.88%
    Low Price$0.23
    High Price$3.36
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
0.25
0.25
0.22
0.23
-5.09%
1,167,125
10/20/2026
0.24
0.25
0.23
0.24
+2.27%
732,856
10/19/2026
0.24
0.27
0.23
0.24
-2.30%
846,263
10/16/2026
0.26
0.27
0.22
0.24
+1.46%
2,243,041
10/15/2026
0.25
0.27
0.24
0.24
-5.91%
1,338,682
10/14/2026
0.27
0.27
0.25
0.26
-7.05%
962,642
10/13/2026
0.30
0.31
0.27
0.28
-9.84%
1,254,266
10/12/2026
0.29
0.31
0.29
0.31
+0.26%
503,389
10/09/2026
0.30
0.31
0.30
0.30
+1.74%
588,717
10/08/2026
0.31
0.32
0.30
0.30
-4.35%
917,661
10/07/2026
0.32
0.32
0.31
0.31
-2.86%
464,167
10/06/2026
0.34
0.36
0.32
0.32
-4.37%
898,946
10/05/2026
0.31
0.34
0.31
0.34
+8.65%
1,001,326
10/02/2026
0.31
0.32
0.30
0.31
-1.49%
332,646
10/01/2026
0.31
0.32
0.30
0.31
+4.66%
1,140,604
09/30/2026
0.33
0.33
0.30
0.30
-5.83%
1,193,750
09/29/2026
0.32
0.33
0.31
0.32
-2.24%
849,449
09/28/2026
0.35
0.35
0.32
0.33
-5.61%
1,550,148
09/25/2026
0.37
0.38
0.34
0.35
-6.84%
1,325,677
09/24/2026
0.38
0.39
0.36
0.37
-3.01%
883,674
09/23/2026
0.39
0.40
0.37
0.38
-1.67%
1,107,167
09/22/2026
0.39
0.40
0.37
0.39
+3.87%
539,299
09/21/2026
0.38
0.39
0.36
0.37
+1.77%
770,213
09/18/2026
0.39
0.40
0.37
0.37
-3.99%
1,209,239
09/17/2026
0.37
0.39
0.36
0.38
+1.16%
1,506,278
09/16/2026
0.37
0.39
0.36
0.38
+4.01%
2,129,052
09/15/2026
0.36
0.38
0.35
0.36
+3.82%
1,376,491
09/14/2026
0.35
0.38
0.35
0.35
+0.17%
2,002,754
09/11/2026
0.38
0.38
0.34
0.35
-4.37%
829,842
09/10/2026
0.37
0.37
0.36
0.37
-0.97%
740,629
09/09/2026
0.38
0.38
0.37
0.37
-1.67%
648,008
09/08/2026
0.36
0.38
0.35
0.38
+4.04%
1,097,694
09/04/2026
0.36
0.37
0.35
0.36
-0.36%
975,450
09/03/2026
0.37
0.38
0.36
0.36
+0.08%
1,441,396
09/02/2026
0.37
0.37
0.35
0.36
-0.44%
1,317,753
09/01/2026
0.39
0.39
0.36
0.36
-6.52%
1,811,658
08/31/2026
0.39
0.40
0.37
0.39
+1.56%
1,280,727
08/28/2026
0.41
0.42
0.38
0.38
-7.79%
3,040,038
08/27/2026
0.43
0.44
0.41
0.42
-1.79%
1,140,861
08/26/2026
0.43
0.44
0.42
0.42
-2.69%
1,030,036
08/25/2026
0.47
0.47
0.40
0.44
-6.45%
8,170,488
08/24/2026
0.49
0.50
0.46
0.47
-6.94%
1,818,145
08/21/2026
0.53
0.55
0.50
0.50
-3.77%
1,747,422
08/20/2026
0.49
0.52
0.48
0.52
+6.61%
1,984,530
08/19/2026
0.49
0.50
0.45
0.49
-1.81%
4,181,060
08/18/2026
0.53
0.53
0.49
0.50
-6.37%
3,336,355
08/17/2026
0.53
0.54
0.52
0.53
+1.42%
925,623
08/14/2026
0.50
0.54
0.49
0.52
+3.26%
1,263,848
08/13/2026
0.47
0.51
0.47
0.51
+7.77%
1,585,173
08/12/2026
0.48
0.48
0.45
0.47
+0.88%
1,360,085
08/11/2026
0.47
0.47
0.45
0.47
+2.98%
1,222,251
08/10/2026
0.49
0.49
0.43
0.45
-6.55%
2,323,732
08/07/2026
0.51
0.53
0.48
0.48
-3.97%
2,427,162
08/06/2026
0.50
0.54
0.49
0.50
-27.27%
4,337,284
08/05/2026
0.63
0.69
0.62
0.69
+11.45%
3,340,588
08/05/2026
-$0.15 Earnings
08/04/2026
0.60
0.64
0.60
0.62
+2.93%
945,550
08/03/2026
0.62
0.63
0.59
0.60
+0.78%
1,480,756
07/31/2026
0.60
0.61
0.58
0.60
-1.30%
964,914
07/30/2026
0.62
0.63
0.60
0.61
-1.57%
1,090,188
07/29/2026
0.59
0.62
0.58
0.62
+4.47%
1,208,949
07/28/2026
0.62
0.62
0.57
0.59
-5.09%
2,222,083
07/27/2026
0.61
0.65
0.60
0.62
+1.34%
1,728,004
07/24/2026
0.61
0.63
0.56
0.61
+3.68%
2,085,792
07/23/2026
0.61
0.64
0.59
0.59
-3.44%
1,525,590
07/22/2026
0.63
0.65
0.60
0.61
-2.63%
1,655,722
07/21/2026
0.62
0.64
0.61
0.63
+2.27%
1,157,299
07/20/2026
0.62
0.63
0.59
0.62
+2.67%
1,090,571
07/17/2026
0.60
0.63
0.60
0.60
-2.38%
746,826
07/16/2026
0.63
0.64
0.60
0.61
-2.49%
1,371,525
07/15/2026
0.62
0.63
0.60
0.63
+1.19%
1,214,242
07/14/2026
0.63
0.64
0.61
0.62
-0.14%
1,730,847
07/13/2026
0.66
0.70
0.62
0.62
-4.46%
3,438,223
07/10/2026
0.61
0.67
0.59
0.65
+9.82%
3,932,434
07/09/2026
0.60
0.65
0.56
0.59
-0.18%
11,713,911
07/08/2026
0.69
0.69
0.60
0.60
-14.91%
4,632,405
07/07/2026
0.64
0.70
0.63
0.70
+9.79%
2,041,022
07/06/2026
0.65
0.68
0.63
0.64
-2.46%
1,509,133
07/02/2026
0.59
0.68
0.59
0.65
+7.46%
2,613,983
07/01/2026
0.57
0.63
0.57
0.61
+9.82%
4,332,451
06/30/2026
0.57
0.62
0.55
0.55
-4.02%
2,666,156
06/29/2026
0.58
0.59
0.56
0.58
-0.50%
3,530,843
06/26/2026
0.57
0.62
0.56
0.58
+3.57%
14,816,437
06/25/2026
0.56
0.61
0.55
0.56
-2.78%
2,052,767
06/24/2026
0.67
0.67
0.57
0.58
-11.62%
3,762,291
06/23/2026
0.60
0.70
0.59
0.65
+3.46%
3,189,153
06/22/2026
0.63
0.70
0.61
0.63
-0.32%
3,964,994
06/18/2026
0.62
0.64
0.59
0.63
+5.32%
3,143,716
06/17/2026
0.67
0.67
0.58
0.60
-7.73%
7,475,758
06/16/2026
0.71
0.71
0.63
0.65
-4.24%
6,096,459
06/15/2026
1.28
1.30
0.63
0.68
-51.14%
20,588,819
06/12/2026
1.43
1.51
1.39
1.39
-2.11%
498,818
06/11/2026
1.46
1.48
1.41
1.42
-2.07%
557,955
06/10/2026
1.50
1.59
1.44
1.45
-4.61%
508,522
06/09/2026
1.68
1.73
1.50
1.52
-11.11%
846,644
06/08/2026
1.74
1.77
1.66
1.71
-2.29%
629,378
06/05/2026
2.00
2.06
1.73
1.75
-13.79%
821,654
06/04/2026
2.05
2.23
2.01
2.03
-0.98%
589,869
06/03/2026
2.44
2.45
2.04
2.05
-15.29%
906,656
06/02/2026
2.77
2.80
2.42
2.42
-13.26%
539,462