Close
Company Search
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 $0.326 on 28-09-2026 at 23:40:01
Change $-0.02 -5.79%
Buy $0.33
Sell $0.3265
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 105.00 at $0.3253
Day's Volume: 87,217
Last Close: $0.3263
Open: $0.3439
ISIN: US21077P1084
Day's Range $0.3205 - $0.3446
52wk Range: $0.3205 - $3.60
Market Capitalisation: $31.74m
VWAP: $0.332021
Shares in Issue: 91.88m

Context Therape (CNTX.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 105 $0.3253 Automatic Execution
 15:53:04 - 28-Sep-26
Buy* 100 $0.3253 Automatic Execution
 15:53:04 - 28-Sep-26
Buy* 20 $0.3253 Automatic Execution
 15:52:15 - 28-Sep-26
Buy* 100 $0.3253 Automatic Execution
 15:52:15 - 28-Sep-26
Buy* 87 $0.3253 Automatic Execution
 15:52:15 - 28-Sep-26
Buy* 21 $0.3253 Automatic Execution
 15:52:15 - 28-Sep-26
Buy* 100 $0.3253 Automatic Execution
 15:52:15 - 28-Sep-26
Buy* 100 $0.3253 Automatic Execution
 15:52:15 - 28-Sep-26
Buy* 239 $0.3253 Automatic Execution
 15:52:15 - 28-Sep-26
Buy* 100 $0.3253 Automatic Execution
 15:52:15 - 28-Sep-26
See more Context Therape trades

Context Therape (CNTX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.3439 0.3446 0.3205 0.3263 87,217
25th Sep 2026 (Fri) 0.3706 0.3706 0.3447 0.3457 121,659
24th Sep 2026 (Thu) 0.38 0.38 0.3641 0.3711 59,021
23rd Sep 2026 (Wed) 0.382 0.3927 0.3702 0.3826 82,249
22nd Sep 2026 (Tue) 0.3854 0.3959 0.37 0.3891 37,265
21st Sep 2026 (Mon) 0.3786 0.3828 0.3639 0.3746 54,896
18th Sep 2026 (Fri) 0.39 0.3985 0.3681 0.3681 56,210
17th Sep 2026 (Thu) 0.3729 0.386 0.36 0.3834 84,289
16th Sep 2026 (Wed) 0.3748 0.39 0.3639 0.379 130,233
15th Sep 2026 (Tue) 0.3672 0.3766 0.3549 0.3644 125,899
14th Sep 2026 (Mon) 0.3571 0.3844 0.3567 0.351 177,986
11th Sep 2026 (Fri) 0.3709 0.3709 0.3434 0.3504 52,621
10th Sep 2026 (Thu) 0.3629 0.3719 0.36 0.3664 53,047
9th Sep 2026 (Wed) 0.3735 0.3792 0.37 0.37 16,275
8th Sep 2026 (Tue) 0.3585 0.378 0.3536 0.3763 46,969
7th Sep 2026 (Mon) 0.3501 0.365 0.347 0.3617 21,167
4th Sep 2026 (Fri) 0.3501 0.365 0.347 0.3617 21,167
3rd Sep 2026 (Thu) 0.3677 0.3753 0.355 0.363 175,894
2nd Sep 2026 (Wed) 0.365 0.374 0.3517 0.3627 98,798
1st Sep 2026 (Tue) 0.3748 0.376 0.36 0.3643 71,215
31st Aug 2026 (Mon) 0.38 0.3984 0.3768 0.3897 130,015
See more Context Therape price history
FTSE 100 Latest
Value10,684.88
Change-10.37

Login to your account

Forgot Password?

Not Registered