MetaCap

Context Therapeutics Stock Price History

NASDAQ: CNTXHealth CareBiotechnology: Pharmaceutical PreparationsUSD

0.3042+0.0052 (+1.74%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CNTX price history at a glance

The price history for Context Therapeutics (CNTX) on this page begins on October 18, 2021, when the stock closed at $6.99; it most recently closed at $0.3042 on October 5, 2026. The highest price in this record is $10.87, reached on November 29, 2021; the latest close is 97.2% below that peak. Across the 4 complete calendar years in the table, CNTX finished higher in 3 and lower in 1. Its best year was 2023 (+73.3%) and its worst was 2022 (-75.5%).

Over roughly 5 years the share price changed -95.6%, a -46.8% compound annual price return (excluding dividends). In the last 12 months alone, CNTX has lost 78.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$10.87
Date of high
Nov 29, 2021
Low since 2021
$0.2954
Date of low
Oct 5, 2026
52-week high
$3.62
52-week low
$0.295
IPO year
2021
Last close
$0.3042

CNTX returns

1 week

-1.87%

1 month

-17.78%

3 months

-53.42%

6 months

-87.78%

Year to date

-79.31%

1 year

-78.27%

3 years

-76.42%

CNTX price return, excluding dividends.

CNTX annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.3042-80.37%
20251.55+24.00%
20241.25+10.62%
20231.13+73.31%
20220.652-75.49%
2021*2.66-61.95%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

CNTX daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.300.30990.29770.3042+1.74%
0.31090.31590.29540.299-4.35%
0.31640.32340.31060.3126-2.92%
0.3390.3620.3180.322-4.45%
0.310.340.310.337+8.71%
0.3120.3170.3030.31-1.27%
0.3090.320.2990.314+4.67%
0.3310.3310.2970.30-5.96%
0.3230.3320.3120.319-2.15%
0.3490.3490.3210.326-5.78%
0.3710.380.3450.346-6.74%
0.380.3890.3630.371-3.13%
0.390.3950.370.383-1.54%
0.3890.3970.370.389+3.73%
0.3790.3880.3640.375+1.90%
0.3890.400.3680.368-3.92%
0.3740.3880.360.383+1.06%
0.370.390.360.379+4.12%
0.3640.3830.3510.364+3.70%
0.350.3840.350.351+0.29%
0.3790.3790.3430.35-4.37%
0.3730.3730.360.366-1.08%
0.3760.380.370.37-1.60%
0.360.3780.350.376+3.87%
0.3650.370.3470.362-0.28%
0.3710.3750.3550.3630.00%
0.370.3750.3510.363-0.27%
0.3890.390.360.364-6.67%
0.3850.3990.3750.39+1.56%
0.410.4230.3810.384-7.69%
0.4290.4370.4110.416-1.89%
0.4290.4390.4170.424-2.53%
0.470.4750.3970.435-6.45%
0.4920.5040.460.465-7.00%
0.5270.5470.500.50-3.85%
0.4860.5230.4830.52+6.56%
0.4850.500.450.488-1.81%
0.530.530.490.497-6.23%
0.530.5350.5160.53+1.34%
0.4980.5350.490.523+3.36%
0.4680.510.4680.506+7.66%
0.4780.480.4520.47+0.86%
0.4660.4740.4530.466+3.10%
0.490.490.4320.452-6.61%
0.510.5290.480.484-3.97%
0.5050.540.490.504-27.27%
0.630.6950.6160.693+11.41%
0.6030.6390.600.622+2.98%
0.620.6330.590.604+0.83%
0.600.6150.5790.599-1.32%
0.6170.630.600.607-1.62%
0.590.620.5780.617+4.40%
0.620.620.5720.591-4.98%
0.6130.650.6020.622+1.30%
0.6090.6250.560.614+3.72%
0.6120.6370.5860.592-3.43%
0.630.6460.6030.613-2.70%
0.6180.6430.6110.63+2.27%
0.6160.6290.5930.616+2.67%
0.600.630.600.60-2.44%
0.6290.640.600.615-2.38%
0.6250.6340.6010.63+1.12%
0.630.640.610.623-0.16%
0.660.6980.6240.624-4.44%
0.610.6710.5930.653+9.75%
0.600.650.560.595-0.17%
0.6880.6880.5960.596-14.86%
0.640.7020.630.70+9.72%
0.6470.6760.630.638-2.45%
0.5930.6750.5880.654+7.57%
0.570.6250.5650.608+9.75%
0.5660.6160.550.554-3.99%
0.5820.5910.5550.577-0.52%
0.5650.6180.560.58+3.57%
0.560.6070.5450.56-2.78%
0.6670.6670.5730.576-11.66%
0.6010.6960.590.652+3.49%
0.6310.6950.610.63-0.32%
0.620.6370.5890.632+5.33%
0.6660.6670.5820.60-7.69%
0.7060.710.630.65-4.27%
1.281.300.630.679-51.15%
1.431.511.391.39-2.11%
1.461.481.411.42-2.07%
1.501.591.441.45-4.61%
1.681.731.501.52-11.11%
1.741.771.661.71-2.29%
2.002.061.731.75-13.79%
2.052.232.012.03-0.98%
2.442.452.042.05-15.29%
2.772.802.422.42-13.26%
2.852.912.782.79-2.11%
2.832.872.742.85+0.71%
2.982.982.802.83-5.03%
2.643.122.642.98+13.31%
2.612.652.532.63+1.15%
2.452.622.442.60+8.33%
2.212.422.192.40+7.62%
2.182.252.152.23+2.76%
2.142.192.092.17+0.93%
2.202.232.102.15-0.46%
2.292.302.142.16-7.30%
2.352.402.252.33-1.27%
2.482.482.352.36-4.84%
2.402.512.382.48+3.77%
2.382.472.322.39+0.42%
2.332.402.272.38+2.15%
2.392.392.302.33-3.32%
2.442.442.322.41-1.23%
2.342.452.312.44+6.09%
2.272.392.272.30+1.32%
2.362.362.202.27-3.81%
2.342.362.262.36+0.85%
2.512.512.242.34-6.77%
2.352.542.322.51+7.26%
2.262.362.172.34+3.54%
2.342.382.212.26-2.59%
2.392.422.222.32-3.73%
2.372.432.322.41+1.69%
2.252.432.232.37+4.87%
2.432.512.242.26-7.00%
2.312.452.312.43+6.11%
2.512.522.262.29-8.76%
2.512.602.432.510.00%
2.462.532.392.51+2.03%
2.482.492.322.46-1.20%
2.602.682.472.49-3.86%
2.652.832.582.59-1.89%
2.702.762.572.64+0.76%
2.702.722.482.62-3.32%
2.742.862.682.71-0.37%
2.602.962.562.72+2.64%
2.632.732.592.65+1.15%
2.452.652.452.62+6.94%
2.592.672.452.45-5.41%
2.522.702.492.59+1.97%
2.562.712.522.54-4.87%
3.223.332.582.67-16.04%
3.283.303.053.18+5.30%
2.883.062.883.02+4.86%
2.993.002.792.88-3.68%
2.893.082.822.99+2.40%
2.882.992.812.92+2.10%
3.063.062.742.86-6.54%
3.323.623.023.06-8.93%
3.133.443.113.36+8.74%
3.183.273.083.09-2.52%
2.923.202.853.17+8.56%
2.883.032.712.92+0.69%
3.053.162.792.90-7.05%
2.773.302.703.12+9.09%
2.692.862.622.86+10.00%
2.372.662.302.60+9.24%
2.252.442.162.38+3.93%
2.202.322.082.29+1.78%
2.252.312.212.25-1.32%
2.422.442.222.28-6.17%
2.482.542.402.43-2.02%
2.292.492.282.48+8.77%
2.252.342.232.28+1.79%
2.322.362.242.24-3.45%
2.322.402.232.320.00%
2.312.472.292.32-0.43%
2.292.462.252.33+1.30%
2.432.492.272.30-5.35%
2.442.582.402.43-0.41%
2.332.462.222.44+3.39%
2.162.412.162.36+8.76%
2.262.302.092.17-4.82%
2.272.332.022.28+0.88%
2.252.452.202.26-1.74%
2.452.472.062.30-6.88%
2.362.552.302.47+4.22%
2.582.732.252.37-9.20%
2.432.852.432.61+5.67%
2.402.642.332.47+2.92%
2.192.452.122.40+9.59%
2.102.281.982.19+5.29%
1.782.081.752.08+14.92%
1.781.941.741.81+1.12%
1.651.801.631.79+9.15%
1.561.651.521.64+6.49%
1.411.581.391.54+6.94%
1.491.521.421.44-5.26%
1.621.641.471.52-3.18%
1.491.651.491.57+4.67%
1.511.611.461.50+0.67%
1.631.631.471.49-7.45%
1.611.701.551.61+0.63%
1.701.721.571.60-3.61%
1.651.791.641.66+0.61%
1.641.771.571.65+6.45%
1.792.001.531.550.00%
1.431.611.401.55+5.44%
1.301.481.261.47+13.08%
1.201.321.171.30+7.44%
1.111.231.091.21+7.08%
1.161.161.121.13-1.74%
1.101.161.101.15+3.60%
1.221.271.081.11-7.50%
1.321.341.191.20-5.51%
1.161.301.161.27+10.43%
1.121.281.111.15+2.68%
1.111.131.071.12+1.82%
1.131.161.091.10-2.65%
1.051.161.041.13+8.65%
1.041.061.021.040.00%
1.041.061.021.04-2.80%
1.031.100.9951.07+2.88%
1.041.071.011.04-1.89%
1.071.131.041.06+0.95%
1.041.071.031.05+1.94%
1.091.101.001.03-5.50%
1.061.101.021.09+2.83%
1.101.121.041.06-0.93%
1.131.161.071.07-4.46%
1.171.181.121.12-0.88%
1.121.171.081.13+0.89%
1.141.161.071.12-2.61%
1.091.161.031.15+5.50%
1.141.141.001.09-4.39%
1.191.261.101.14-2.56%
1.111.201.051.17+8.33%
1.141.161.081.08-6.09%
1.171.191.131.15-0.86%
1.121.191.091.16+0.87%
1.171.221.071.15-2.54%
1.191.201.151.18-0.84%
1.201.201.151.19-0.83%
1.161.221.121.20+7.14%
1.071.131.041.12+4.67%
1.111.141.051.07-5.31%
1.111.141.061.13+1.80%
1.071.151.041.11+2.78%
1.101.121.051.08-0.92%
1.131.151.051.09-3.54%
1.151.181.131.13-1.74%
1.181.181.111.15-1.71%
1.251.261.161.17-4.88%
1.251.341.231.23-2.38%
1.301.351.241.26-1.56%
1.201.291.201.28+5.79%
1.261.311.191.21-4.72%
1.361.371.221.27-7.30%
1.511.511.331.37-4.86%
1.301.451.271.44+14.29%
1.361.431.231.26-5.97%
1.381.441.341.34-2.90%
1.401.461.351.38-2.13%
1.441.521.371.41+0.71%
1.471.551.351.400.00%
1.161.441.161.40—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CNTX chart for longer ranges.