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
28th Sep 2026 (Mon) 0.3439 0.3446 0.3205 0.3263 87,217
25th Sep 2026 (Fri) 0.3706 0.3706 0.3447 0.3457 121,659
24th Sep 2026 (Thu) 0.38 0.38 0.3641 0.3711 59,021
23rd Sep 2026 (Wed) 0.382 0.3927 0.3702 0.3826 82,249
22nd Sep 2026 (Tue) 0.3854 0.3959 0.37 0.3891 37,265
21st Sep 2026 (Mon) 0.3786 0.3828 0.3639 0.3746 54,896
18th Sep 2026 (Fri) 0.39 0.3985 0.3681 0.3681 56,210
17th Sep 2026 (Thu) 0.3729 0.386 0.36 0.3834 84,289
16th Sep 2026 (Wed) 0.3748 0.39 0.3639 0.379 130,233
15th Sep 2026 (Tue) 0.3672 0.3766 0.3549 0.3644 125,899
14th Sep 2026 (Mon) 0.3571 0.3844 0.3567 0.351 177,986
11th Sep 2026 (Fri) 0.3709 0.3709 0.3434 0.3504 52,621
10th Sep 2026 (Thu) 0.3629 0.3719 0.36 0.3664 53,047
9th Sep 2026 (Wed) 0.3735 0.3792 0.37 0.37 16,275
8th Sep 2026 (Tue) 0.3585 0.378 0.3536 0.3763 46,969
7th Sep 2026 (Mon) 0.3501 0.365 0.347 0.3617 21,167
4th Sep 2026 (Fri) 0.3501 0.365 0.347 0.3617 21,167
3rd Sep 2026 (Thu) 0.3677 0.3753 0.355 0.363 175,894
2nd Sep 2026 (Wed) 0.365 0.374 0.3517 0.3627 98,798
1st Sep 2026 (Tue) 0.3748 0.376 0.36 0.3643 71,215
31st Aug 2026 (Mon) 0.38 0.3984 0.3768 0.3897 130,015
28th Aug 2026 (Fri) 0.4228 0.4228 0.3811 0.3837 140,269
27th Aug 2026 (Thu) 0.4287 0.4325 0.4116 0.4161 88,668
26th Aug 2026 (Wed) 0.4207 0.439 0.4174 0.4237 55,600
25th Aug 2026 (Tue) 0.4699 0.47 0.3985 0.4354 438,506
24th Aug 2026 (Mon) 0.4926 0.5031 0.46 0.4654 153,899
21st Aug 2026 (Fri) 0.5263 0.5371 0.5001 0.5001 70,085
20th Aug 2026 (Thu) 0.4955 0.5226 0.4842 0.5197 127,407
19th Aug 2026 (Wed) 0.4999 0.50 0.4583 0.4875 121,471
18th Aug 2026 (Tue) 0.525 0.525 0.49 0.4965 162,035
17th Aug 2026 (Mon) 0.523 0.5349 0.5159 0.5303 34,904
14th Aug 2026 (Fri) 0.5057 0.5339 0.4902 0.5229 65,488
13th Aug 2026 (Thu) 0.48 0.5084 0.4704 0.5064 120,353
12th Aug 2026 (Wed) 0.4704 0.48 0.4522 0.4699 60,992
11th Aug 2026 (Tue) 0.4575 0.474 0.4556 0.4658 60,388
10th Aug 2026 (Mon) 0.4842 0.4842 0.4353 0.4523 98,634
7th Aug 2026 (Fri) 0.5009 0.5265 0.482 0.484 180,828
6th Aug 2026 (Thu) 0.5038 0.5372 0.49 0.504 255,455
5th Aug 2026 (Wed) 0.6278 0.6946 0.6176 0.693 143,315
4th Aug 2026 (Tue) 0.60 0.6387 0.60 0.6218 30,283
3rd Aug 2026 (Mon) 0.6089 0.6319 0.59 0.6041 171,367
31st Jul 2026 (Fri) 0.60 0.60 0.579 0.5994 51,128
30th Jul 2026 (Thu) 0.615 0.626 0.601 0.6073 25,192
29th Jul 2026 (Wed) 0.5909 0.6189 0.5783 0.617 41,480
FTSE 100 Latest
Value10,684.88
Change-10.37