Curanex Pharmaceuticals Inc. CURX
NASDAQ · United States · Health Technology
$4.97-0.06 (-1.19%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.97 | -1.19% | $4.93 | $5.05 | $4.75 | 8.00K |
| 2026-09-30 | $5.03 | +1.21% | $4.99 | $5.03 | $4.99 | 1.20K |
| 2026-09-29 | $4.97 | -1.29% | $5.08 | $5.08 | $4.97 | 1.00K |
| 2026-09-28 | $5.03 | +6.22% | $4.81 | $5.27 | $4.44 | 20.50K |
| 2026-09-25 | $4.74 | +6.52% | $4.41 | $5.00 | $4.40 | 71.30K |
| 2026-09-24 | $4.45 | -0.56% | $4.45 | $4.50 | $4.30 | 3.40K |
| 2026-09-23 | $4.47 | -2.29% | $4.44 | $4.47 | $4.40 | 4.30K |
| 2026-09-22 | $4.58 | +4.81% | $4.80 | $4.88 | $4.40 | 24.10K |
| 2026-09-21 | $4.37 | -0.68% | $4.29 | $4.50 | $4.05 | 16.40K |
| 2026-09-18 | $4.40 | -4.35% | $4.40 | $4.88 | $4.40 | 21.30K |
| 2026-09-17 | $4.60 | +9.79% | $4.11 | $4.60 | $4.11 | 13.80K |
| 2026-09-16 | $4.19 | -2.33% | $4.21 | $4.38 | $4.13 | 7.50K |
| 2026-09-15 | $4.29 | -4.45% | $4.56 | $4.69 | $4.25 | 6.20K |
| 2026-09-14 | $4.49 | -1.32% | $4.41 | $4.69 | $4.36 | 5.60K |
| 2026-09-11 | $4.55 | +5.57% | $4.34 | $4.55 | $4.33 | 7.40K |
| 2026-09-10 | $4.31 | +2.62% | $4.16 | $4.63 | $3.77 | 24.20K |
| 2026-09-09 | $4.20 | -16.67% | $5.26 | $5.26 | $4.20 | 40.20K |
| 2026-09-08 | $5.04 | -0.20% | $5.10 | $6.80 | $5.00 | 188.50K |
| 2026-09-04 | $5.05 | +6.54% | $4.70 | $5.40 | $4.64 | 15.40K |
| 2026-09-03 | $4.74 | +4.29% | $4.49 | $5.02 | $4.49 | 19.40K |
| 2026-09-02 | $4.55 | +1.11% | $4.40 | $4.60 | $4.22 | 6.60K |
| 2026-09-01 | $4.49 | +4.53% | $4.30 | $4.49 | $4.30 | 1.70K |
| 2026-08-31 | $4.30 | -5.70% | $4.54 | $4.60 | $4.26 | 9.00K |
| 2026-08-28 | $4.56 | -2.56% | $4.57 | $4.59 | $4.56 | 4.10K |
| 2026-08-27 | $4.68 | +1.74% | $4.59 | $4.83 | $4.50 | 12.20K |
| 2026-08-26 | $4.60 | -3.16% | $4.71 | $4.71 | $4.37 | 11.50K |
| 2026-08-25 | $4.75 | +2.59% | $4.41 | $5.00 | $4.41 | 68.20K |
| 2026-08-24 | $4.63 | -1.70% | $4.70 | $4.83 | $4.18 | 19.10K |
| 2026-08-21 | $4.71 | -10.63% | $5.10 | $5.38 | $4.70 | 28.60K |
| 2026-08-20 | $5.27 | -2.41% | $5.77 | $6.00 | $4.60 | 109.00K |
| 2026-08-19 | $5.40 | +21.62% | $4.66 | $5.64 | $4.66 | 91.52K |
| 2026-08-18 | $4.44 | +4.23% | $4.12 | $4.50 | $4.12 | 14.27K |
| 2026-08-17 | $4.26 | -1.84% | $4.22 | $4.56 | $4.10 | 14.95K |
| 2026-08-14 | $4.34 | -0.91% | $4.32 | $4.60 | $4.32 | 8.11K |
| 2026-08-13 | $4.38 | -3.10% | $4.64 | $4.64 | $4.20 | 7.00K |
| 2026-08-12 | $4.52 | +13.00% | $4.16 | $4.64 | $4.00 | 7.73K |
| 2026-08-11 | $4.00 | +3.63% | $4.00 | $4.10 | $3.84 | 3.16K |
| 2026-08-10 | $3.86 | -1.03% | $3.88 | $3.94 | $3.82 | 3.37K |
| 2026-08-07 | $3.90 | 0.00% | $3.80 | $3.90 | $3.76 | 3.18K |
| 2026-08-06 | $3.90 | -0.51% | $3.80 | $3.90 | $3.80 | 1.47K |
| 2026-08-05 | $3.92 | -6.67% | $4.20 | $4.38 | $3.82 | 7.53K |
| 2026-08-04 | $4.20 | -0.94% | $4.00 | $4.38 | $4.00 | 8.14K |
| 2026-08-03 | $4.24 | +3.41% | $4.10 | $4.84 | $3.94 | 27.92K |
| 2026-07-31 | $4.10 | +7.33% | $3.98 | $4.20 | $3.88 | 6.88K |
| 2026-07-30 | $3.82 | -1.55% | $4.00 | $4.00 | $3.76 | 575 |
| 2026-07-29 | $3.88 | -2.02% | $3.98 | $4.00 | $3.76 | 1.93K |
| 2026-07-28 | $3.96 | +8.20% | $3.60 | $4.00 | $3.60 | 2.88K |
| 2026-07-27 | $3.66 | -2.66% | $3.90 | $4.20 | $3.58 | 5.68K |
| 2026-07-24 | $3.76 | -6.00% | $4.20 | $4.20 | $3.72 | 2.94K |
| 2026-07-23 | $4.00 | -1.48% | $4.18 | $4.18 | $4.00 | 3.91K |
| 2026-07-22 | $4.06 | +0.50% | $4.00 | $4.40 | $4.00 | 6.74K |
| 2026-07-21 | $4.04 | 0.00% | $4.02 | $4.40 | $4.02 | 2.67K |
| 2026-07-20 | $4.04 | -1.94% | $3.98 | $4.40 | $3.98 | 2.34K |
| 2026-07-17 | $4.12 | -5.50% | $4.12 | $4.42 | $4.12 | 810 |
| 2026-07-16 | $4.36 | +1.40% | $4.46 | $4.64 | $4.16 | 3.58K |
| 2026-07-15 | $4.30 | +2.38% | $4.10 | $4.60 | $4.10 | 4.35K |
| 2026-07-14 | $4.20 | -0.47% | $4.20 | $4.60 | $4.20 | 1.96K |
| 2026-07-13 | $4.22 | -5.38% | $4.56 | $4.56 | $4.20 | 2.57K |
| 2026-07-10 | $4.46 | +5.19% | $4.40 | $4.60 | $4.20 | 3.60K |
| 2026-07-09 | $4.24 | +0.95% | $4.20 | $4.62 | $4.20 | 2.06K |
| 2026-07-08 | $4.20 | -7.49% | $5.00 | $5.00 | $4.20 | 5.41K |
| 2026-07-07 | $4.54 | -1.73% | $4.60 | $5.72 | $4.50 | 6.23K |
| 2026-07-06 | $4.62 | -9.41% | $5.20 | $5.20 | $4.62 | 5.15K |
| 2026-07-02 | $5.10 | -6.93% | $5.80 | $5.80 | $5.10 | 3.81K |
| 2026-07-01 | $5.48 | +3.40% | $5.70 | $5.72 | $5.44 | 5.12K |
| 2026-06-30 | $5.30 | -0.38% | $5.50 | $5.80 | $5.30 | 2.87K |
| 2026-06-29 | $5.32 | 0.00% | $5.40 | $5.96 | $5.32 | 2.62K |
| 2026-06-26 | $5.32 | +1.92% | $5.70 | $5.70 | $5.30 | 2.54K |
| 2026-06-25 | $5.22 | -1.51% | $5.40 | $5.48 | $5.22 | 3.40K |
| 2026-06-24 | $5.30 | -3.28% | $5.40 | $5.56 | $5.30 | 2.30K |
| 2026-06-23 | $5.48 | -1.44% | $5.60 | $5.78 | $5.42 | 2.63K |
| 2026-06-22 | $5.56 | -0.71% | $5.78 | $6.20 | $5.42 | 7.36K |
| 2026-06-18 | $5.60 | -16.42% | $6.70 | $6.70 | $5.60 | 8.18K |
| 2026-06-17 | $6.70 | +4.69% | $6.70 | $6.78 | $6.26 | 2.51K |
| 2026-06-16 | $6.40 | -5.33% | $6.40 | $6.62 | $6.40 | 4.25K |
| 2026-06-15 | $6.76 | +5.30% | $6.46 | $7.18 | $6.44 | 6.37K |
| 2026-06-12 | $6.42 | -4.75% | $6.08 | $7.20 | $6.08 | 7.03K |
| 2026-06-11 | $6.74 | +3.37% | $6.74 | $6.80 | $6.40 | 8.52K |
| 2026-06-10 | $6.52 | +6.54% | $6.12 | $6.80 | $6.00 | 6.36K |
| 2026-06-09 | $6.12 | +0.33% | $6.00 | $6.38 | $6.00 | 3.01K |
| 2026-06-08 | $6.10 | +0.66% | $6.26 | $6.56 | $6.00 | 2.63K |
| 2026-06-05 | $6.06 | -8.73% | $6.46 | $6.50 | $6.02 | 5.57K |
| 2026-06-04 | $6.64 | +1.84% | $6.38 | $7.00 | $6.38 | 3.15K |
| 2026-06-03 | $6.52 | -4.40% | $6.74 | $6.92 | $6.48 | 2.04K |
| 2026-06-02 | $6.82 | +3.33% | $6.60 | $7.00 | $6.40 | 5.80K |
| 2026-06-01 | $6.60 | -0.90% | $6.78 | $6.80 | $6.30 | 1.84K |
| 2026-05-29 | $6.66 | -2.92% | $6.80 | $7.40 | $6.20 | 3.56K |
| 2026-05-28 | $6.86 | 0.00% | $6.80 | $7.00 | $6.72 | 1.51K |
| 2026-05-27 | $6.86 | +4.26% | $6.42 | $7.16 | $6.40 | 5.75K |
| 2026-05-26 | $6.58 | -0.90% | $6.42 | $6.68 | $6.40 | 1.56K |