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 History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.59 2.95 2.59 2.72 98,949
2nd Apr 2026 (Thu) 2.59 2.95 2.59 2.72 98,949
1st Apr 2026 (Wed) 2.66 2.71 2.59 2.65 44,839
31st Mar 2026 (Tue) 2.46 2.65 2.46 2.62 7,773
30th Mar 2026 (Mon) 2.55 2.57 2.45 2.45 19,946
27th Mar 2026 (Fri) 2.50 2.70 2.50 2.59 67,544
26th Mar 2026 (Thu) 2.62 2.71 2.515 2.54 49,276
25th Mar 2026 (Wed) 3.21 3.33 2.585 2.67 88,887
24th Mar 2026 (Tue) 3.235 3.29 3.08 3.18 21,146
23rd Mar 2026 (Mon) 2.905 3.05 2.905 3.02 10,661
20th Mar 2026 (Fri) 2.96 2.96 2.80 2.88 15,077
19th Mar 2026 (Thu) 2.89 3.06 2.83 2.99 23,776
18th Mar 2026 (Wed) 2.86 2.99 2.81 2.92 37,703
17th Mar 2026 (Tue) 3.03 3.03 2.74 2.86 78,012
16th Mar 2026 (Mon) 3.32 3.60 3.02 3.06 123,519
13th Mar 2026 (Fri) 3.19 3.43 3.12 3.36 101,414
12th Mar 2026 (Thu) 3.15 3.27 3.09 3.09 98,693
11th Mar 2026 (Wed) 2.86 3.20 2.86 3.17 65,095
10th Mar 2026 (Tue) 2.75 3.02 2.73 2.92 41,780
9th Mar 2026 (Mon) 3.05 3.09 2.795 2.90 48,258
6th Mar 2026 (Fri) 2.79 3.29 2.70 3.12 93,457
5th Mar 2026 (Thu) 2.69 2.86 2.62 2.86 39,193
4th Mar 2026 (Wed) 2.35 2.66 2.31 2.60 64,285
3rd Mar 2026 (Tue) 2.25 2.43 2.17 2.38 15,376
2nd Mar 2026 (Mon) 2.20 2.32 2.10 2.29 13,306
27th Feb 2026 (Fri) 2.25 2.305 2.21 2.25 35,427
26th Feb 2026 (Thu) 2.35 2.36 2.22 2.28 43,808
25th Feb 2026 (Wed) 2.23 2.43 2.23 2.43 0
24th Feb 2026 (Tue) 2.23 2.28 2.23 2.28 0
23rd Feb 2026 (Mon) 2.23 2.33 2.23 2.28 32,043
20th Feb 2026 (Fri) 2.325 2.34 2.24 2.24 27,678
19th Feb 2026 (Thu) 2.31 2.35 2.23 2.32 25,722
18th Feb 2026 (Wed) 2.295 2.47 2.295 2.32 51,533
17th Feb 2026 (Tue) 2.325 2.46 2.28 2.33 102,655
16th Feb 2026 (Mon) 2.395 2.49 2.275 2.30 34,778
13th Feb 2026 (Fri) 2.395 2.49 2.275 2.30 34,778
12th Feb 2026 (Thu) 2.45 2.58 2.41 2.43 46,628
11th Feb 2026 (Wed) 2.32 2.455 2.23 2.44 274,274
10th Feb 2026 (Tue) 2.24 2.40 2.22 2.36 40,862
9th Feb 2026 (Mon) 2.225 2.255 2.10 2.17 110,738
6th Feb 2026 (Fri) 2.25 2.31 2.02 2.28 149,807
FTSE 100 Latest
Value10,436.29
Change71.50