Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Context Therape (CNTX.US) Share Price

Price $0.8718 on 18-07-2025 at 21:35:02
Change $-0.04 -4.39%
Buy $0.98
Sell $0.88
Buy / Sell CNTX Shares
Last Trade: Sell 46.00 at $0.8581
Day's Volume: 20,517
Last Close: $0.89
Open: $0.988
ISIN: US21077P1084
Day's Range $0.8513 - $0.988
52wk Range: $0.4889 - $0.9778
Market Capitalisation: $81.80m
VWAP: $0.894006
Shares in Issue: 89.70m

Context Therape (CNTX) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 46 $0.8581 Automatic Execution
15:51:36 - 18-Jul-25
Sell* 200 $0.8718 Automatic Execution
15:51:07 - 18-Jul-25
Sell* 46 $0.8561 Automatic Execution
15:49:22 - 18-Jul-25
Sell* 46 $0.8556 Automatic Execution
15:46:26 - 18-Jul-25
Sell* 100 $0.865 Automatic Execution
15:33:04 - 18-Jul-25
Sell* 100 $0.865 Automatic Execution
15:32:16 - 18-Jul-25
Sell* 57 $0.862 Automatic Execution
15:29:30 - 18-Jul-25
Sell* 20 $0.853 Automatic Execution
15:03:08 - 18-Jul-25
Sell* 120 $0.86 Automatic Execution
15:00:20 - 18-Jul-25
Sell* 21 $0.8655 Automatic Execution
15:00:20 - 18-Jul-25
See more Context Therape trades

Context Therape (CNTX) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.988 0.988 0.8513 0.89 20,517
17th Jul 2025 (Thu) 0.835 0.946 0.835 0.9119 7,226
16th Jul 2025 (Wed) 0.773 0.849 0.773 0.8252 22,111
15th Jul 2025 (Tue) 0.75 0.79 0.703 0.7353 7,460
14th Jul 2025 (Mon) 0.6895 0.7387 0.68 0.7322 10,695
11th Jul 2025 (Fri) 0.68 0.6888 0.6697 0.6701 1,990
10th Jul 2025 (Thu) 0.65 0.68 0.65 0.6701 22,305
9th Jul 2025 (Wed) 0.641 0.6517 0.636 0.632 11,365
8th Jul 2025 (Tue) 0.667 0.667 0.6187 0.643 9,062
7th Jul 2025 (Mon) 0.653 0.6531 0.65 0.6469 1,205
4th Jul 2025 (Fri) 0.6219 0.6598 0.6219 0.6402 10,847
3rd Jul 2025 (Thu) 0.6219 0.6598 0.6219 0.6402 10,847
2nd Jul 2025 (Wed) 0.6333 0.6499 0.6271 0.6318 1,423
1st Jul 2025 (Tue) 0.67 0.67 0.627 0.6275 4,922
30th Jun 2025 (Mon) 0.641 0.70 0.63 0.6552 27,656
27th Jun 2025 (Fri) 0.641 0.651 0.6384 0.6602 9,963
26th Jun 2025 (Thu) 0.631 0.65 0.62 0.6513 5,529
25th Jun 2025 (Wed) 0.595 0.6566 0.576 0.6548 32,901
24th Jun 2025 (Tue) 0.5682 0.6076 0.5682 0.5758 3,881
23rd Jun 2025 (Mon) 0.58 0.587 0.565 0.5634 8,130
See more Context Therape price history
FTSE 100 Latest
Value8,992.12
Change0.00

Login to your account

Forgot Password?

Not Registered