Context Therapeutics Inc.
CNTXNASDAQHealthcare● Active
$1.71
$-0.04(-2.29%)
Market Cap$157113393
P/E Ratio—
52W High$3.62
52W Low$0.56
Context Therapeutics Inc.（CNTX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cntx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$10.87
Dec 1, 2021
-84.3% from here
5-Year Low5Y
$0.4700
May 15, 2023
+263.8% from low
IPO Priceadj.
$5.10
Oct 20, 2021
-66.5% since IPO
1 Year Ago
$0.7029
Jun 9, 2025
+143.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CNTX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.74 | $1.77 | $1.66 | $1.71 | $1.71 | 629K | -1.72% |
| Jun 5, 2026 | $2.00 | $2.06 | $1.73 | $1.75 | $1.75 | 822K | -12.50% |
| Jun 4, 2026 | $2.05 | $2.23 | $2.01 | $2.03 | $2.03 | 590K | -0.98% |
| Jun 3, 2026 | $2.44 | $2.45 | $2.04 | $2.05 | $2.05 | 907K | -15.98% |
| Jun 2, 2026 | $2.77 | $2.80 | $2.42 | $2.42 | $2.42 | 540K | -12.64% |
| Jun 1, 2026 | $2.85 | $2.91 | $2.78 | $2.79 | $2.79 | 651K | -2.11% |
| May 29, 2026 | $2.83 | $2.87 | $2.74 | $2.85 | $2.85 | 552K | +0.71% |
| May 28, 2026 | $2.98 | $2.98 | $2.80 | $2.83 | $2.83 | 617K | -5.03% |
| May 27, 2026 | $2.64 | $3.12 | $2.64 | $2.98 | $2.98 | 1.1M | +12.88% |
| May 26, 2026 | $2.61 | $2.65 | $2.53 | $2.63 | $2.63 | 833K | +0.77% |
| May 22, 2026 | $2.45 | $2.62 | $2.44 | $2.60 | $2.60 | 1.9M | +6.12% |
| May 21, 2026 | $2.21 | $2.42 | $2.19 | $2.40 | $2.40 | 987K | +8.60% |
| May 20, 2026 | $2.18 | $2.25 | $2.15 | $2.23 | $2.23 | 411K | +2.29% |
| May 19, 2026 | $2.14 | $2.19 | $2.09 | $2.17 | $2.17 | 408K | +1.40% |
| May 18, 2026 | $2.20 | $2.23 | $2.10 | $2.15 | $2.15 | 660K | -2.27% |
| May 15, 2026 | $2.29 | $2.30 | $2.14 | $2.16 | $2.16 | 571K | -5.68% |
| May 14, 2026 | $2.35 | $2.40 | $2.25 | $2.33 | $2.33 | 417K | -0.85% |
| May 13, 2026 | $2.48 | $2.48 | $2.35 | $2.36 | $2.36 | 449K | -4.84% |
| May 12, 2026 | $2.40 | $2.51 | $2.38 | $2.48 | $2.48 | 309K | +3.33% |
| May 11, 2026 | $2.38 | $2.47 | $2.32 | $2.39 | $2.39 | 469K | +0.42% |
Showing 1–20 of 1,162 records
Annual Stock Price Performance · CNTX
Jan 1 → Dec 31 · 6 years2026+19.6%$1.43 → $1.71
+19.6%
2025+36.1%$1.08 → $1.47
+36.1%
2024-8.7%$1.15 → $1.05
-8.7%
2023+73.8%$0.65 → $1.13
+73.8%
2022-75.7%$2.68 → $0.65
-75.7%
2021-40.1%$4.44 → $2.66
-40.1%
Best Year2023 · +73.8%
Worst Year2022 · -75.7%
Positive Years3 / 6
Avg Annual Return+0.8%
6Y Total Return-61.5%
6Y CAGR~-14.7% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in CNTX?
If you invested $1,000 in CNTX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$335
Total Return-66.5%
CAGR~-19.6% / yr
Profit$-665
Based on Oct 20, 2021 · $5.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Context Therapeutics Inc.（CNTX）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.71。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CNTX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CNTX 历史股价FMP 日线复权 OHLCV