CNTX
CONTEXT THERAP (CNTX)
NASDAQ
$0.50-$0.001 (-0.22%)
Price as of Aug 21, 2026 7:31 PM EDT
  • $45.9M
    Market Cap
  • -44.00%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -20.62%
    Low Price$0.45
    High Price$0.69
  • 3 Months
    -79.16%
    Low Price$0.45
    High Price$2.98
  • 1 Year
    -44.00%
    Low Price$0.45
    High Price$3.36
Date
Open
High
Low
Close
Change (%)
Volume
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
06/01/2026
2.85
2.91
2.78
2.79
-2.11%
651,339
05/29/2026
2.83
2.87
2.74
2.85
+0.71%
552,101
05/28/2026
2.98
2.98
2.80
2.83
-5.03%
616,680
05/27/2026
2.64
3.12
2.64
2.98
+13.31%
1,127,929
05/26/2026
2.61
2.65
2.53
2.63
+1.15%
833,066
05/22/2026
2.45
2.62
2.44
2.60
+8.33%
1,916,361
05/21/2026
2.21
2.42
2.19
2.40
+7.62%
986,828
05/20/2026
2.18
2.25
2.15
2.23
+2.76%
410,513
05/19/2026
2.14
2.19
2.09
2.17
+0.93%
407,958
05/18/2026
2.20
2.23
2.10
2.15
-0.46%
660,224
05/15/2026
2.29
2.30
2.14
2.16
-7.30%
570,981
05/14/2026
2.35
2.40
2.25
2.33
-1.27%
416,580
05/13/2026
2.48
2.48
2.35
2.36
-4.84%
449,195
05/12/2026
2.40
2.51
2.38
2.48
+3.77%
308,841
05/11/2026
2.38
2.47
2.32
2.39
+0.42%
468,945
05/08/2026
2.33
2.40
2.27
2.38
+2.15%
537,690
05/07/2026
2.39
2.39
2.30
2.33
-3.32%
351,214
05/06/2026
2.44
2.44
2.32
2.41
-1.23%
506,822
05/06/2026
-$0.09 Earnings
05/05/2026
2.34
2.45
2.31
2.44
+6.09%
598,015
05/04/2026
2.27
2.39
2.27
2.30
+1.32%
631,912
05/01/2026
2.36
2.36
2.20
2.27
-3.81%
874,766
04/30/2026
2.34
2.36
2.26
2.36
+0.85%
624,418
04/29/2026
2.51
2.51
2.24
2.34
-6.77%
794,991
04/28/2026
2.35
2.54
2.32
2.51
+7.26%
1,037,306
04/27/2026
2.26
2.36
2.17
2.34
+3.54%
1,660,973
04/24/2026
2.34
2.38
2.21
2.26
-2.59%
2,506,369
04/23/2026
2.39
2.42
2.22
2.32
-3.73%
1,211,283
04/22/2026
2.37
2.43
2.32
2.41
+1.69%
623,750
04/21/2026
2.25
2.43
2.23
2.37
+4.87%
1,193,598
04/20/2026
2.43
2.51
2.24
2.26
-7.00%
993,393
04/17/2026
2.31
2.45
2.31
2.43
+6.11%
1,203,948
04/16/2026
2.51
2.52
2.26
2.29
-8.76%
930,170
04/15/2026
2.51
2.60
2.43
2.51
0.00%
936,783
04/14/2026
2.46
2.53
2.39
2.51
+2.03%
1,071,382
04/13/2026
2.48
2.49
2.32
2.46
-1.20%
1,096,896
04/10/2026
2.60
2.68
2.47
2.49
-3.86%
519,448
04/09/2026
2.65
2.83
2.58
2.59
-1.89%
594,931
04/08/2026
2.70
2.76
2.57
2.64
+0.76%
434,566
04/07/2026
2.70
2.72
2.48
2.62
-3.32%
532,344
04/06/2026
2.74
2.86
2.68
2.71
-0.37%
442,995
04/02/2026
2.60
2.96
2.56
2.72
+2.64%
1,100,116