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
20th May 2026 (Wed) 2.17 2.25 2.155 2.23 22,860
19th May 2026 (Tue) 2.11 2.185 2.09 2.17 28,939
18th May 2026 (Mon) 2.185 2.22 2.095 2.15 64,895
15th May 2026 (Fri) 2.28 2.28 2.15 2.16 48,428
14th May 2026 (Thu) 2.35 2.40 2.25 2.33 47,848
13th May 2026 (Wed) 2.45 2.45 2.35 2.36 51,955
12th May 2026 (Tue) 2.43 2.50 2.41 2.48 23,959
11th May 2026 (Mon) 2.375 2.47 2.33 2.39 34,372
8th May 2026 (Fri) 2.29 2.395 2.27 2.38 53,119
7th May 2026 (Thu) 2.34 2.375 2.30 2.33 29,458
6th May 2026 (Wed) 2.39 2.42 2.32 2.41 66,785
5th May 2026 (Tue) 2.32 2.44 2.32 2.44 46,522
4th May 2026 (Mon) 2.28 2.385 2.28 2.30 61,337
1st May 2026 (Fri) 2.32 2.32 2.20 2.27 76,168
30th Apr 2026 (Thu) 2.33 2.36 2.27 2.36 48,523
29th Apr 2026 (Wed) 2.47 2.47 2.24 2.34 81,123
28th Apr 2026 (Tue) 2.38 2.53 2.33 2.51 77,525
27th Apr 2026 (Mon) 2.22 2.36 2.17 2.34 111,931
24th Apr 2026 (Fri) 2.29 2.37 2.21 2.26 235,454
23rd Apr 2026 (Thu) 2.38 2.41 2.23 2.32 109,539
22nd Apr 2026 (Wed) 2.34 2.42 2.335 2.41 51,167
21st Apr 2026 (Tue) 2.25 2.42 2.24 2.37 97,346
20th Apr 2026 (Mon) 2.47 2.48 2.25 2.26 126,683
17th Apr 2026 (Fri) 2.35 2.45 2.31 2.43 100,962
16th Apr 2026 (Thu) 2.48 2.48 2.27 2.29 60,717
15th Apr 2026 (Wed) 2.52 2.59 2.43 2.51 53,524
14th Apr 2026 (Tue) 2.47 2.51 2.385 2.51 67,605
13th Apr 2026 (Mon) 2.46 2.485 2.33 2.46 65,695
10th Apr 2026 (Fri) 2.60 2.67 2.47 2.49 31,236
9th Apr 2026 (Thu) 2.685 2.775 2.58 2.59 56,723
8th Apr 2026 (Wed) 2.70 2.74 2.58 2.64 18,733
7th Apr 2026 (Tue) 2.64 2.65 2.49 2.62 30,690
6th Apr 2026 (Mon) 2.82 2.85 2.69 2.71 37,834
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
FTSE 100 Latest
Value10,443.47
Change11.13