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
10th Jul 2026 (Fri) 0.6001 0.6707 0.5927 0.6529 239,291
9th Jul 2026 (Thu) 0.6196 0.6499 0.5602 0.5945 264,480
8th Jul 2026 (Wed) 0.6844 0.6875 0.5962 0.5956 562,316
7th Jul 2026 (Tue) 0.6377 0.70 0.6345 0.70 114,389
6th Jul 2026 (Mon) 0.66 0.675 0.6306 0.6376 81,476
3rd Jul 2026 (Fri) 0.6015 0.6537 0.6015 0.6537 0
2nd Jul 2026 (Thu) 0.6015 0.6738 0.5917 0.6537 127,228
1st Jul 2026 (Wed) 0.5684 0.62 0.565 0.6083 229,417
30th Jun 2026 (Tue) 0.5747 0.605 0.55 0.5539 156,008
29th Jun 2026 (Mon) 0.5858 0.5877 0.5559 0.5771 156,637
26th Jun 2026 (Fri) 0.567 0.617 0.567 0.58 252,989
25th Jun 2026 (Thu) 0.5764 0.6073 0.5452 0.56 76,145
24th Jun 2026 (Wed) 0.66 0.6632 0.5726 0.576 124,057
23rd Jun 2026 (Tue) 0.60 0.6902 0.59 0.6517 71,497
22nd Jun 2026 (Mon) 0.66 0.6886 0.6102 0.6299 71,594
19th Jun 2026 (Fri) 0.6115 0.6307 0.60 0.6319 137,099
18th Jun 2026 (Thu) 0.6115 0.6307 0.60 0.6319 137,099
17th Jun 2026 (Wed) 0.6567 0.66 0.5831 0.60 277,018
16th Jun 2026 (Tue) 0.6994 0.7036 0.6301 0.6503 392,513
15th Jun 2026 (Mon) 1.28 1.28 0.63 0.6791 1,379,326
12th Jun 2026 (Fri) 1.48 1.50 1.39 1.39 36,068
11th Jun 2026 (Thu) 1.43 1.475 1.415 1.42 30,381
10th Jun 2026 (Wed) 1.54 1.58 1.44 1.45 28,635
9th Jun 2026 (Tue) 1.70 1.71 1.50 1.52 23,931
8th Jun 2026 (Mon) 1.77 1.77 1.665 1.71 40,726
5th Jun 2026 (Fri) 2.01 2.01 1.73 1.75 34,620
4th Jun 2026 (Thu) 2.11 2.23 2.015 2.03 42,908
3rd Jun 2026 (Wed) 2.38 2.38 2.04 2.05 69,893
2nd Jun 2026 (Tue) 2.73 2.73 2.425 2.42 65,162
1st Jun 2026 (Mon) 2.82 2.91 2.79 2.79 40,307
29th May 2026 (Fri) 2.79 2.86 2.74 2.85 38,537
28th May 2026 (Thu) 2.96 2.96 2.81 2.83 65,479
27th May 2026 (Wed) 2.74 3.12 2.725 2.98 102,375
26th May 2026 (Tue) 2.61 2.635 2.53 2.63 83,323
25th May 2026 (Mon) 2.50 2.62 2.455 2.60 168,269
22nd May 2026 (Fri) 2.50 2.62 2.455 2.60 168,269
21st May 2026 (Thu) 2.22 2.42 2.19 2.40 92,530
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
FTSE 100 Latest
Value10,497.29
Change24.84