Context Therapeutics Inc. (CNTX) NASDAQ

Currency In USD

CNTX Historical Return

If you invested $1000 in Context Therapeutics Inc. (CNTX) since IPO date, it would be worth $42.37 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $39.94, while $1000 invested 1 year ago would be worth $183.14. This corresponds to total returns of -95.76%, -96.01%, -81.69%, respectively, with annualized returns of -46.42%, -47.47%, -81.69%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CNTX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	0.19	0.22	0.22	0.22	0.19	1.34M
November 10, 2026	0.2	0.19	0.19	0.2	0.19	721,502
November 09, 2026	0.2	0.2	0.2	0.21	0.19	765,516
November 06, 2026	0.19	0.19	0.19	0.2	0.18	1.31M
November 05, 2026	0.2	0.19	0.19	0.21	0.19	1.16M
November 04, 2026	0.2	0.2	0.2	0.21	0.2	8.22M
November 03, 2026	0.21	0.19	0.19	0.21	0.19	972,159
November 02, 2026	0.19	0.2	0.2	0.21	0.19	1.29M
October 30, 2026	0.2	0.19	0.19	0.2	0.19	1.01M
October 29, 2026	0.21	0.2	0.2	0.22	0.2	1.31M
October 28, 2026	0.23	0.21	0.21	0.24	0.21	1.53M
October 27, 2026	0.23	0.23	0.23	0.24	0.22	1.81M
October 26, 2026	0.24	0.24	0.24	0.25	0.23	581,083
October 23, 2026	0.23	0.24	0.24	0.24	0.22	1.48M
October 22, 2026	0.23	0.24	0.24	0.24	0.22	1.59M
October 21, 2026	0.25	0.23	0.23	0.25	0.22	1.16M
October 20, 2026	0.24	0.24	0.24	0.25	0.23	723,948
October 19, 2026	0.24	0.24	0.24	0.27	0.23	842,371
October 16, 2026	0.26	0.24	0.24	0.27	0.22	2.24M
October 15, 2026	0.25	0.24	0.24	0.27	0.24	1.34M
October 14, 2026	0.27	0.26	0.26	0.27	0.25	954,339
October 13, 2026	0.3	0.28	0.28	0.31	0.27	1.25M
October 12, 2026	0.29	0.31	0.31	0.31	0.29	503,254
October 09, 2026	0.3	0.3	0.3	0.31	0.3	576,172
October 08, 2026	0.31	0.3	0.3	0.32	0.3	913,534
October 07, 2026	0.32	0.31	0.31	0.32	0.31	463,534
October 06, 2026	0.34	0.32	0.32	0.36	0.32	898,614
October 05, 2026	0.31	0.34	0.34	0.34	0.31	985,033
October 02, 2026	0.31	0.31	0.31	0.32	0.3	328,083
October 01, 2026	0.31	0.31	0.31	0.32	0.3	1.14M
September 30, 2026	0.33	0.3	0.3	0.33	0.3	1.19M
September 29, 2026	0.32	0.32	0.32	0.33	0.31	849,428
September 28, 2026	0.34	0.33	0.33	0.34	0.32	1.55M
September 25, 2026	0.37	0.35	0.35	0.38	0.34	1.32M
September 24, 2026	0.38	0.37	0.37	0.39	0.36	880,224
September 23, 2026	0.39	0.38	0.38	0.4	0.37	1.08M
September 22, 2026	0.39	0.39	0.39	0.4	0.37	538,914
September 21, 2026	0.38	0.37	0.37	0.39	0.36	696,732
September 18, 2026	0.39	0.37	0.37	0.4	0.37	1.12M
September 17, 2026	0.37	0.38	0.38	0.39	0.36	1.5M
September 16, 2026	0.37	0.38	0.38	0.39	0.36	2.13M
September 15, 2026	0.36	0.36	0.36	0.38	0.35	1.38M
September 11, 2026	0.38	0.35	0.35	0.38	0.34	816,180
September 10, 2026	0.37	0.37	0.37	0.37	0.36	740,134
September 09, 2026	0.38	0.37	0.37	0.38	0.37	641,981
September 08, 2026	0.36	0.38	0.38	0.38	0.35	1.09M
September 04, 2026	0.36	0.36	0.36	0.37	0.35	972,584
September 03, 2026	0.37	0.36	0.36	0.37	0.36	0
September 02, 2026	0.37	0.36	0.36	0.37	0.35	1.31M
September 01, 2026	0.39	0.36	0.36	0.39	0.36	1.81M
August 31, 2026	0.39	0.39	0.39	0.4	0.37	1.25M
August 28, 2026	0.41	0.38	0.38	0.42	0.38	3.04M
August 27, 2026	0.43	0.42	0.42	0.44	0.41	1.13M
August 26, 2026	0.43	0.42	0.42	0.44	0.42	1.03M
August 25, 2026	0.47	0.44	0.44	0.47	0.4	0
August 24, 2026	0.49	0.47	0.47	0.5	0.46	1.8M
August 21, 2026	0.53	0.5	0.5	0.55	0.5	1.74M
August 20, 2026	0.49	0.52	0.52	0.52	0.48	1.98M
August 19, 2026	0.49	0.49	0.49	0.5	0.45	0
August 18, 2026	0.53	0.5	0.5	0.53	0.49	0