Curis, Inc. CRIS
NASDAQ · United States · Health Technology
$0.8034-0.03 (-3.73%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.80 | -3.61% | $0.84 | $0.84 | $0.80 | 100.20K |
| 2026-10-01 | $0.83 | -1.19% | $0.86 | $0.86 | $0.83 | 37.90K |
| 2026-09-30 | $0.84 | +1.20% | $0.83 | $0.86 | $0.83 | 92.20K |
| 2026-09-29 | $0.83 | 0.00% | $0.82 | $0.84 | $0.80 | 165.50K |
| 2026-09-28 | $0.83 | 0.00% | $0.84 | $0.86 | $0.80 | 158.30K |
| 2026-09-25 | $0.83 | -5.68% | $0.90 | $0.96 | $0.81 | 286.10K |
| 2026-09-24 | $0.88 | -7.37% | $0.97 | $0.99 | $0.86 | 308.40K |
| 2026-09-23 | $0.95 | -5.00% | $1.00 | $1.01 | $0.94 | 138.10K |
| 2026-09-22 | $1.00 | +3.09% | $0.98 | $1.07 | $0.97 | 159.20K |
| 2026-09-21 | $0.97 | -3.00% | $1.04 | $1.07 | $0.95 | 183.70K |
| 2026-09-18 | $1.00 | -8.26% | $1.11 | $1.13 | $1.00 | 121.50K |
| 2026-09-17 | $1.09 | -2.68% | $1.12 | $1.18 | $1.07 | 138.60K |
| 2026-09-16 | $1.12 | -0.88% | $1.08 | $1.15 | $1.07 | 180.00K |
| 2026-09-15 | $1.13 | +0.89% | $1.12 | $1.21 | $1.08 | 156.70K |
| 2026-09-14 | $1.12 | -0.88% | $1.16 | $1.19 | $1.11 | 134.10K |
| 2026-09-11 | $1.13 | -2.59% | $1.18 | $1.25 | $1.13 | 131.10K |
| 2026-09-10 | $1.16 | -3.33% | $1.21 | $1.24 | $1.11 | 146.60K |
| 2026-09-09 | $1.20 | -5.51% | $1.34 | $1.34 | $1.18 | 188.40K |
| 2026-09-08 | $1.27 | -5.93% | $1.32 | $1.35 | $1.26 | 144.50K |
| 2026-09-04 | $1.35 | -1.46% | $1.37 | $1.39 | $1.30 | 96.90K |
| 2026-09-03 | $1.37 | -0.72% | $1.42 | $1.42 | $1.35 | 126.00K |
| 2026-09-02 | $1.38 | -2.82% | $1.46 | $1.48 | $1.38 | 85.30K |
| 2026-09-01 | $1.42 | -4.70% | $1.45 | $1.47 | $1.40 | 65.10K |
| 2026-08-31 | $1.49 | 0.00% | $1.48 | $1.53 | $1.41 | 35.80K |
| 2026-08-28 | $1.49 | -0.67% | $1.51 | $1.58 | $1.45 | 119.30K |
| 2026-08-27 | $1.50 | -2.60% | $1.56 | $1.59 | $1.40 | 287.40K |
| 2026-08-26 | $1.54 | -3.14% | $1.59 | $1.61 | $1.51 | 105.40K |
| 2026-08-25 | $1.59 | +0.63% | $1.61 | $1.64 | $1.55 | 142.40K |
| 2026-08-24 | $1.58 | 0.00% | $1.60 | $1.65 | $1.51 | 82.80K |
| 2026-08-21 | $1.58 | -1.86% | $1.63 | $1.66 | $1.50 | 211.60K |
| 2026-08-20 | $1.61 | -6.40% | $1.71 | $1.72 | $1.59 | 133.50K |
| 2026-08-19 | $1.72 | +1.18% | $1.72 | $1.75 | $1.65 | 196.50K |
| 2026-08-18 | $1.70 | -5.56% | $1.83 | $1.93 | $1.68 | 282.10K |
| 2026-08-17 | $1.80 | 0.00% | $2.03 | $2.03 | $1.75 | 367.80K |
| 2026-08-14 | $1.80 | -3.74% | $1.83 | $2.08 | $1.74 | 470.40K |
| 2026-08-13 | $1.87 | +11.98% | $1.58 | $2.08 | $1.54 | 2.29M |
| 2026-08-12 | $1.67 | -27.71% | $2.33 | $2.40 | $1.63 | 1.15M |
| 2026-08-11 | $2.31 | -36.89% | $3.20 | $3.37 | $2.29 | 600.80K |
| 2026-08-10 | $3.66 | -8.96% | $4.07 | $4.15 | $3.50 | 73.00K |
| 2026-08-07 | $4.02 | -8.84% | $4.35 | $4.35 | $3.96 | 69.60K |
| 2026-08-06 | $4.41 | -3.08% | $4.49 | $4.70 | $4.02 | 79.00K |
| 2026-08-05 | $4.55 | -3.60% | $4.84 | $5.06 | $4.39 | 54.50K |
| 2026-08-04 | $4.72 | -8.35% | $5.14 | $5.28 | $4.61 | 85.50K |
| 2026-08-03 | $5.15 | +2.59% | $5.13 | $5.50 | $5.06 | 84.20K |
| 2026-07-31 | $5.02 | +1.21% | $5.00 | $5.17 | $4.92 | 14.70K |
| 2026-07-30 | $4.96 | -0.40% | $5.02 | $5.60 | $4.85 | 62.30K |
| 2026-07-29 | $4.98 | +3.11% | $4.90 | $5.06 | $4.90 | 66.70K |
| 2026-07-28 | $4.83 | +2.99% | $4.69 | $4.88 | $4.65 | 26.80K |
| 2026-07-27 | $4.69 | -4.09% | $5.21 | $5.30 | $4.60 | 136.10K |
| 2026-07-24 | $4.89 | +4.71% | $4.98 | $5.25 | $4.80 | 108.80K |
| 2026-07-23 | $4.67 | -5.47% | $4.96 | $5.09 | $4.60 | 67.90K |
| 2026-07-22 | $4.94 | +4.00% | $5.33 | $5.50 | $4.72 | 256.10K |
| 2026-07-21 | $4.75 | +5.09% | $4.59 | $5.11 | $4.49 | 50.50K |
| 2026-07-20 | $4.52 | -2.38% | $4.68 | $4.68 | $4.46 | 15.90K |
| 2026-07-17 | $4.63 | -7.03% | $4.90 | $4.90 | $4.50 | 25.30K |
| 2026-07-16 | $4.98 | +5.29% | $4.70 | $5.10 | $4.37 | 70.00K |
| 2026-07-15 | $4.73 | +1.72% | $4.81 | $4.81 | $4.36 | 46.90K |
| 2026-07-14 | $4.65 | -2.11% | $4.89 | $5.10 | $4.46 | 73.30K |
| 2026-07-13 | $4.75 | -4.23% | $4.91 | $5.13 | $4.52 | 89.90K |
| 2026-07-10 | $4.96 | 0.00% | $4.96 | $5.08 | $4.46 | 61.50K |
| 2026-07-09 | $4.96 | +0.40% | $5.28 | $5.28 | $4.94 | 37.60K |
| 2026-07-08 | $4.94 | -6.62% | $5.11 | $5.36 | $4.64 | 102.30K |
| 2026-07-07 | $5.29 | -10.94% | $5.90 | $5.90 | $4.98 | 206.50K |
| 2026-07-06 | $5.94 | -15.14% | $6.53 | $6.74 | $5.83 | 160.40K |
| 2026-07-02 | $7.00 | -16.67% | $8.80 | $9.00 | $6.80 | 118.68K |
| 2026-07-01 | $8.40 | -19.23% | $10.40 | $11.40 | $7.80 | 229.17K |
| 2026-06-30 | $10.40 | +18.18% | $9.00 | $11.40 | $8.20 | 637.54K |
| 2026-06-29 | $8.80 | +37.50% | $6.40 | $9.00 | $6.20 | 1.91M |
| 2026-06-26 | $6.40 | +52.38% | $4.20 | $7.60 | $4.20 | 5.49M |
| 2026-06-25 | $4.20 | -38.24% | $7.20 | $7.40 | $3.60 | 232.66K |
| 2026-06-24 | $6.80 | -5.56% | $7.40 | $7.40 | $6.80 | 25.13K |
| 2026-06-23 | $7.20 | -16.28% | $8.20 | $8.20 | $7.20 | 62.78K |
| 2026-06-22 | $8.60 | +2.38% | $8.40 | $8.80 | $7.80 | 23.33K |
| 2026-06-18 | $8.40 | +2.44% | $7.60 | $9.00 | $7.60 | 44.93K |
| 2026-06-17 | $8.20 | +7.89% | $7.60 | $10.80 | $7.60 | 211.83K |
| 2026-06-16 | $7.60 | -9.52% | $8.40 | $8.40 | $7.60 | 31.95K |
| 2026-06-15 | $8.40 | 0.00% | $8.80 | $9.00 | $8.40 | 8.41K |
| 2026-06-12 | $8.40 | -2.33% | $8.40 | $9.00 | $8.40 | 6.43K |
| 2026-06-11 | $8.60 | 0.00% | $8.80 | $8.80 | $8.20 | 5.23K |
| 2026-06-10 | $8.60 | -4.44% | $8.80 | $9.20 | $8.40 | 7.72K |
| 2026-06-09 | $9.00 | -4.26% | $9.60 | $9.60 | $8.80 | 12.92K |
| 2026-06-08 | $9.40 | 0.00% | $9.40 | $9.80 | $9.20 | 14.21K |
| 2026-06-05 | $9.40 | -6.00% | $10.20 | $10.40 | $9.40 | 17.03K |
| 2026-06-04 | $10.00 | 0.00% | $10.00 | $10.20 | $10.00 | 3.30K |
| 2026-06-03 | $10.00 | 0.00% | $10.20 | $10.40 | $10.00 | 8.27K |
| 2026-06-02 | $10.00 | -3.85% | $10.40 | $10.80 | $10.00 | 5.95K |
| 2026-06-01 | $10.40 | -8.77% | $11.00 | $11.20 | $10.20 | 14.61K |
| 2026-05-29 | $11.40 | +9.62% | $10.60 | $11.40 | $10.00 | 18.12K |
| 2026-05-28 | $10.40 | -1.89% | $10.20 | $10.80 | $10.20 | 11.06K |
| 2026-05-27 | $10.60 | +8.16% | $10.20 | $10.60 | $9.80 | 9.81K |