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
19th Sep 2025 (Fri) 1.00 1.03 0.965 0.9682 38,806
18th Sep 2025 (Thu) 0.8822 1.00 0.8822 1.00 52,732
17th Sep 2025 (Wed) 0.861 0.8725 0.8584 0.875 15,637
16th Sep 2025 (Tue) 0.8409 0.8478 0.8409 0.8478 1,119
15th Sep 2025 (Mon) 0.8409 0.8409 0.8106 0.8118 9,042
12th Sep 2025 (Fri) 0.83 0.839 0.81 0.835 3,189
11th Sep 2025 (Thu) 0.85 0.8575 0.835 0.836 8,929
10th Sep 2025 (Wed) 0.8489 0.8694 0.8489 0.8502 8,530
9th Sep 2025 (Tue) 0.8321 0.8489 0.8321 0.8455 3,425
8th Sep 2025 (Mon) 0.839 0.839 0.82 0.8214 4,557
5th Sep 2025 (Fri) 0.8283 0.831 0.82 0.8204 4,803
4th Sep 2025 (Thu) 0.8415 0.8426 0.826 0.8281 1,437
3rd Sep 2025 (Wed) 0.845 0.8627 0.8342 0.8429 11,251
2nd Sep 2025 (Tue) 0.84 0.86 0.832 0.8498 2,884
1st Sep 2025 (Mon) 0.8575 0.8575 0.8425 0.84 1,055
29th Aug 2025 (Fri) 0.8575 0.8575 0.8425 0.84 1,055
28th Aug 2025 (Thu) 0.8764 0.897 0.8585 0.8522 3,553
27th Aug 2025 (Wed) 0.861 0.88 0.861 0.86 871
26th Aug 2025 (Tue) 0.8961 0.8961 0.853 0.8595 7,662
25th Aug 2025 (Mon) 0.9015 0.9015 0.8549 0.8729 6,898
22nd Aug 2025 (Fri) 0.89 0.90 0.8629 0.893 4,084
21st Aug 2025 (Thu) 0.898 0.898 0.8681 0.88 738
20th Aug 2025 (Wed) 0.895 0.91 0.875 0.9048 11,081
19th Aug 2025 (Tue) 0.90 0.90 0.8601 0.8735 4,561
18th Aug 2025 (Mon) 0.79 0.94 0.79 0.8723 57,080
15th Aug 2025 (Fri) 0.76 0.7904 0.76 0.7863 7,540
14th Aug 2025 (Thu) 0.719 0.721 0.719 0.7363 1,742
13th Aug 2025 (Wed) 0.68 0.7021 0.6788 0.70 42,542
12th Aug 2025 (Tue) 0.70 0.70 0.6779 0.68 8,771
11th Aug 2025 (Mon) 0.71 0.71 0.6755 0.6772 10,275
8th Aug 2025 (Fri) 0.69 0.7124 0.68 0.7198 10,215
7th Aug 2025 (Thu) 0.70 0.70 0.691 0.699 11,470
6th Aug 2025 (Wed) 0.71 0.71 0.6973 0.699 1,800
5th Aug 2025 (Tue) 0.6967 0.707 0.6946 0.70 4,561
4th Aug 2025 (Mon) 0.71 0.71 0.6752 0.68 13,727
1st Aug 2025 (Fri) 0.71 0.7307 0.709 0.71 4,886
31st Jul 2025 (Thu) 0.83 0.83 0.735 0.73 31,849
30th Jul 2025 (Wed) 0.81 0.82 0.807 0.8092 9,113
29th Jul 2025 (Tue) 0.85 0.85 0.82 0.83 12,316
28th Jul 2025 (Mon) 0.859 0.859 0.8413 0.85 4,967
25th Jul 2025 (Fri) 0.85 0.85 0.8254 0.841 3,895
24th Jul 2025 (Thu) 0.8466 0.8699 0.825 0.8408 26,737
23rd Jul 2025 (Wed) 0.85 0.85 0.8299 0.83 3,054
22nd Jul 2025 (Tue) 0.855 0.8563 0.832 0.8272 10,444
FTSE 100 Latest
Value9,226.86
Change10.19