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
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
20th Jun 2025 (Fri) 0.59 0.59 0.572 0.5726 10,827
19th Jun 2025 (Thu) 0.5908 0.62 0.5634 0.5637 15,290
18th Jun 2025 (Wed) 0.5908 0.62 0.5634 0.5637 15,290
17th Jun 2025 (Tue) 0.5902 0.5944 0.5725 0.5772 9,546
16th Jun 2025 (Mon) 0.62 0.62 0.608 0.6095 30,370
13th Jun 2025 (Fri) 0.621 0.64 0.6122 0.6294 2,598
12th Jun 2025 (Thu) 0.62 0.6579 0.62 0.6526 14,460
11th Jun 2025 (Wed) 0.7099 0.7099 0.6076 0.6203 40,831
10th Jun 2025 (Tue) 0.80 0.80 0.6504 0.6685 46,489
9th Jun 2025 (Mon) 0.74 0.741 0.6669 0.7029 32,665
6th Jun 2025 (Fri) 0.5501 0.6923 0.5501 0.6641 32,148
5th Jun 2025 (Thu) 0.5759 0.5759 0.5469 0.5516 36,635
4th Jun 2025 (Wed) 0.5901 0.5901 0.54 0.5753 11,127
3rd Jun 2025 (Tue) 0.5902 0.6122 0.5416 0.582 60,556
2nd Jun 2025 (Mon) 0.6099 0.6099 0.52 0.588 65,069
30th May 2025 (Fri) 0.6201 0.6201 0.49 0.5771 67,508
29th May 2025 (Thu) 0.6428 0.6428 0.5436 0.6172 15,193
28th May 2025 (Wed) 0.6781 0.6781 0.6407 0.6407 11,308
27th May 2025 (Tue) 0.686 0.686 0.672 0.686 2,554
26th May 2025 (Mon) 0.6929 0.6929 0.6929 0.6929 0
24th May 2025 (Sat) 0.6878 0.6891 0.666 0.6929 8,804
23rd May 2025 (Fri) 0.6878 0.6891 0.666 0.6891 8,804
22nd May 2025 (Thu) 0.715 0.715 0.715 0.715 642
21st May 2025 (Wed) 0.6929 0.6929 0.6901 0.6901 5,527
FTSE 100 Latest
Value9,012.99
Change20.87