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 $98.06 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $485.53, while $1000 invested 1 year ago would be worth $572.92. This corresponds to total returns of -90.19%, -51.45%, -42.71%, respectively, with annualized returns of -38.09%, -21.39%, -42.71%.

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
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
August 17, 2026	0.53	0.53	0.53	0.54	0.52	925,324
August 14, 2026	0.5	0.52	0.52	0.54	0.49	1.26M
August 13, 2026	0.47	0.51	0.51	0.51	0.47	0
August 12, 2026	0.48	0.47	0.47	0.48	0.45	0
August 11, 2026	0.47	0.47	0.47	0.47	0.45	0
August 10, 2026	0.49	0.45	0.45	0.49	0.43	2.31M
August 07, 2026	0.51	0.48	0.48	0.53	0.48	0
August 06, 2026	0.5	0.5	0.5	0.54	0.49	4.19M
August 05, 2026	0.63	0.69	0.69	0.69	0.62	2.22M
August 04, 2026	0.6	0.62	0.62	0.64	0.6	945,361
August 03, 2026	0.62	0.6	0.6	0.63	0.59	1.48M
July 31, 2026	0.6	0.6	0.6	0.61	0.58	961,657
July 30, 2026	0.62	0.61	0.61	0.63	0.6	1.01M
July 29, 2026	0.59	0.62	0.62	0.62	0.58	1.2M
July 28, 2026	0.62	0.59	0.59	0.62	0.57	2.22M
July 27, 2026	0.61	0.62	0.62	0.65	0.6	1.73M
July 23, 2026	0.61	0.59	0.59	0.64	0.59	1.52M
July 22, 2026	0.63	0.61	0.61	0.65	0.6	1.65M
July 21, 2026	0.62	0.63	0.63	0.64	0.61	1.15M
July 20, 2026	0.62	0.62	0.62	0.63	0.59	1.09M
July 17, 2026	0.6	0.6	0.6	0.63	0.6	745,405
July 16, 2026	0.63	0.61	0.61	0.64	0.6	1.36M
July 15, 2026	0.62	0.63	0.63	0.63	0.6	1.21M
July 14, 2026	0.63	0.62	0.62	0.64	0.61	1.74M
July 13, 2026	0.66	0.62	0.62	0.7	0.62	3.43M
July 10, 2026	0.61	0.65	0.65	0.67	0.59	3.9M
July 09, 2026	0.6	0.59	0.59	0.65	0.56	11.69M
July 08, 2026	0.69	0.6	0.6	0.69	0.6	4.61M
July 07, 2026	0.64	0.7	0.7	0.7	0.63	2.04M
July 06, 2026	0.65	0.64	0.64	0.68	0.63	1.51M
July 02, 2026	0.59	0.65	0.65	0.67	0.59	2.56M
July 01, 2026	0.57	0.61	0.61	0.63	0.56	4.31M
June 30, 2026	0.57	0.55	0.55	0.62	0.55	2.64M
June 29, 2026	0.58	0.58	0.58	0.59	0.56	3.52M
June 26, 2026	0.56	0.58	0.58	0.62	0.56	14.81M
June 25, 2026	0.56	0.56	0.56	0.61	0.55	2.05M
June 24, 2026	0.67	0.58	0.58	0.67	0.57	3.75M
June 23, 2026	0.6	0.65	0.65	0.7	0.59	3.17M
June 22, 2026	0.63	0.63	0.63	0.7	0.61	3.95M
June 18, 2026	0.62	0.63	0.63	0.64	0.59	3.08M
June 17, 2026	0.67	0.6	0.6	0.67	0.58	7.45M
June 16, 2026	0.71	0.65	0.65	0.71	0.63	6.07M
June 15, 2026	1.28	0.68	0.68	1.3	0.63	20.25M
June 12, 2026	1.43	1.39	1.39	1.51	1.39	498,609
June 11, 2026	1.46	1.42	1.42	1.48	1.41	555,787
June 10, 2026	1.5	1.45	1.45	1.59	1.44	507,647
June 09, 2026	1.68	1.52	1.52	1.73	1.5	837,695
June 08, 2026	1.74	1.71	1.71	1.77	1.66	628,644
June 05, 2026	2	1.75	1.75	2.06	1.73	0
June 04, 2026	2.05	2.03	2.03	2.23	2.01	589,079
June 03, 2026	2.45	2.05	2.05	2.45	2.04	902,993
June 02, 2026	2.77	2.42	2.42	2.8	2.42	538,201
June 01, 2026	2.85	2.79	2.79	2.91	2.78	646,975
May 29, 2026	2.83	2.85	2.85	2.87	2.74	551,979
May 28, 2026	2.96	2.83	2.83	2.98	2.8	612,419
May 27, 2026	2.64	2.98	2.98	3.12	2.64	1.13M