Context Therapeutics Inc. (CNTX) NASDAQ

2.42

-0.37(-13.26%)

Updated at June 02 04:00PM

Currency In USD

CNTX Historical Return

If you invested $1000 in Context Therapeutics Inc. (CNTX) since IPO date, it would be worth $474.51 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,160.71, while $1000 invested 1 year ago would be worth $4,158.08. This corresponds to total returns of -52.55%, 116.07%, 315.81%, respectively, with annualized returns of -14.9%, 29.31%, 315.81%.

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
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
May 26, 2026	2.61	2.63	2.63	2.65	2.53	832,909
May 22, 2026	2.44	2.6	2.6	2.62	2.44	1.92M
May 21, 2026	2.21	2.4	2.4	2.42	2.19	985,345
May 20, 2026	2.18	2.23	2.23	2.25	2.15	410,268
May 19, 2026	2.14	2.17	2.17	2.19	2.09	407,857
May 18, 2026	2.2	2.15	2.15	2.23	2.1	660,122
May 15, 2026	2.29	2.16	2.16	2.3	2.14	565,951
May 14, 2026	2.35	2.33	2.33	2.4	2.25	410,859
May 13, 2026	2.42	2.36	2.36	2.48	2.35	448,808
May 12, 2026	2.4	2.48	2.48	2.51	2.38	308,781
May 11, 2026	2.38	2.39	2.39	2.47	2.32	468,445
May 08, 2026	2.33	2.38	2.38	2.4	2.27	537,578
May 07, 2026	2.39	2.33	2.33	2.39	2.3	351,084
May 06, 2026	2.44	2.41	2.41	2.44	2.32	506,080
May 05, 2026	2.34	2.44	2.44	2.45	2.31	593,957
May 04, 2026	2.27	2.3	2.3	2.39	2.27	631,493
May 01, 2026	2.36	2.27	2.27	2.36	2.19	873,847
April 30, 2026	2.34	2.36	2.36	2.36	2.26	624,318
April 29, 2026	2.51	2.34	2.34	2.51	2.24	792,921
April 28, 2026	2.35	2.51	2.51	2.54	2.32	1.04M
April 27, 2026	2.26	2.34	2.34	2.36	2.17	1.66M
April 24, 2026	2.34	2.26	2.26	2.38	2.21	2.51M
April 23, 2026	2.39	2.32	2.32	2.42	2.22	1.21M
April 22, 2026	2.37	2.41	2.41	2.42	2.32	623,548
April 21, 2026	2.25	2.37	2.37	2.43	2.23	1.19M
April 20, 2026	2.43	2.26	2.26	2.51	2.24	988,736
April 17, 2026	2.31	2.43	2.43	2.45	2.31	1.2M
April 16, 2026	2.51	2.29	2.29	2.52	2.26	928,999
April 15, 2026	2.51	2.51	2.51	2.6	2.43	936,712
April 14, 2026	2.46	2.51	2.51	2.53	2.38	1.07M
April 13, 2026	2.48	2.46	2.46	2.49	2.32	1.1M
April 10, 2026	2.6	2.49	2.49	2.68	2.47	519,015
April 09, 2026	2.65	2.59	2.59	2.83	2.58	593,232
April 08, 2026	2.7	2.64	2.64	2.76	2.57	429,451
April 07, 2026	2.7	2.62	2.62	2.72	2.48	532,344
April 06, 2026	2.74	2.71	2.71	2.86	2.68	434,426
April 02, 2026	2.6	2.72	2.72	2.96	2.56	1.1M
April 01, 2026	2.63	2.65	2.65	2.73	2.59	317,526
March 31, 2026	2.45	2.62	2.62	2.65	2.45	385,137
March 30, 2026	2.59	2.45	2.45	2.67	2.45	366,656
March 27, 2026	2.52	2.59	2.59	2.7	2.49	696,663
March 26, 2026	2.56	2.54	2.54	2.71	2.52	756,022
March 25, 2026	3.22	2.67	2.67	3.33	2.58	1.72M
March 24, 2026	3.28	3.18	3.18	3.3	3.05	673,976
March 23, 2026	2.88	3.02	3.02	3.06	2.88	480,881
March 20, 2026	2.99	2.88	2.88	3	2.79	635,617
March 19, 2026	2.89	2.99	2.99	3.08	2.82	502,904
March 18, 2026	2.88	2.92	2.92	2.99	2.81	607,237
March 17, 2026	3.06	2.86	2.86	3.06	2.74	981,038
March 16, 2026	3.32	3.06	3.06	3.62	3.02	1.76M
March 13, 2026	3.13	3.36	3.36	3.44	3.11	1.76M
March 12, 2026	3.18	3.09	3.09	3.27	3.08	1.04M
March 11, 2026	2.92	3.17	3.17	3.2	2.85	1.11M
March 10, 2026	2.88	2.92	2.92	3.03	2.71	803,164
March 09, 2026	3.05	2.9	2.9	3.16	2.79	1.36M