Cutia Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	1.83	2.00	1.83	1.95	1.95	-2.50%	129,800
Aug 26, 2026	1.99	2.00	1.91	2.00	2.00	0.50%	148,400
Aug 25, 2026	1.99	2.07	1.89	1.99	1.99	6.42%	203,800
Aug 24, 2026	2.10	2.10	1.87	1.87	1.87	-4.10%	162,400
Aug 21, 2026	2.17	2.17	1.90	1.95	1.95	-10.14%	633,400
Aug 20, 2026	2.16	2.19	2.09	2.17	2.17	0.46%	91,000
Aug 19, 2026	2.19	2.21	2.15	2.16	2.16	-1.37%	116,000
Aug 18, 2026	2.30	2.30	2.19	2.19	2.19	-1.79%	58,800
Aug 17, 2026	2.27	2.28	2.23	2.23	2.23	-	62,800
Aug 14, 2026	2.36	2.40	2.23	2.23	2.23	-3.88%	78,200
Aug 13, 2026	2.21	2.32	2.05	2.32	2.32	2.20%	117,800
Aug 12, 2026	2.26	2.31	2.26	2.27	2.27	-2.16%	11,800
Aug 11, 2026	2.32	2.32	2.32	2.32	2.32	-	6,000
Aug 10, 2026	2.34	2.50	2.32	2.32	2.32	-8.30%	32,400
Aug 7, 2026	2.53	2.53	2.53	2.53	2.53	-	200
Aug 6, 2026	2.62	2.68	2.36	2.53	2.53	-2.32%	58,600
Aug 5, 2026	2.59	2.59	2.59	2.59	2.59	-	-
Aug 4, 2026	2.59	2.59	2.59	2.59	2.59	-	3,400
Aug 3, 2026	2.34	2.60	2.34	2.59	2.59	10.68%	1,400
Jul 31, 2026	2.40	2.40	2.34	2.34	2.34	-2.50%	45,200
Jul 30, 2026	2.27	2.43	2.27	2.40	2.40	-0.41%	9,600
Jul 29, 2026	2.44	2.44	2.41	2.41	2.41	-	400
Jul 28, 2026	2.29	2.54	2.29	2.41	2.41	-3.60%	30,400
Jul 27, 2026	2.31	2.50	2.14	2.50	2.50	3.73%	122,400
Jul 24, 2026	2.58	2.58	2.36	2.41	2.41	-6.23%	232,400
Jul 23, 2026	2.55	2.67	2.54	2.57	2.57	0.78%	32,400
Jul 22, 2026	2.61	2.62	2.54	2.55	2.55	-2.30%	131,000
Jul 21, 2026	2.53	2.64	2.53	2.61	2.61	6.10%	110,600
Jul 20, 2026	2.45	2.46	2.45	2.46	2.46	1.23%	1,200
Jul 17, 2026	2.47	2.47	2.37	2.43	2.43	-5.45%	87,600
Jul 16, 2026	2.49	2.60	2.48	2.57	2.57	2.80%	179,400
Jul 15, 2026	2.56	2.64	2.48	2.50	2.50	-1.57%	147,600
Jul 14, 2026	2.52	2.55	2.48	2.54	2.54	-0.39%	87,000
Jul 13, 2026	2.56	2.66	2.43	2.55	2.55	-3.77%	127,200
Jul 10, 2026	2.59	2.65	2.58	2.65	2.65	-1.49%	23,000
Jul 9, 2026	2.68	2.73	2.57	2.69	2.69	1.51%	37,800
Jul 8, 2026	2.65	2.65	2.61	2.65	2.65	-	9,600
Jul 7, 2026	2.67	2.69	2.60	2.65	2.65	-5.69%	180,600
Jul 6, 2026	2.75	2.88	2.68	2.81	2.81	2.55%	8,800
Jul 3, 2026	2.63	2.74	2.62	2.74	2.74	-4.86%	237,000
Jul 2, 2026	2.83	2.87	2.60	2.88	2.88	1.77%	126,000
Jun 30, 2026	2.78	2.83	2.78	2.83	2.83	1.43%	4,200
Jun 29, 2026	2.70	2.87	2.62	2.79	2.79	3.33%	108,400
Jun 26, 2026	2.88	2.93	2.70	2.70	2.70	-7.53%	35,200
Jun 25, 2026	2.91	3.10	2.87	2.92	2.92	0.69%	107,200
Jun 24, 2026	3.01	3.01	2.91	2.90	2.90	-6.15%	16,800
Jun 23, 2026	3.14	3.14	2.92	3.09	3.09	-1.59%	38,600
Jun 22, 2026	3.03	3.14	2.90	3.14	3.14	-1.88%	400,600
Jun 18, 2026	3.30	3.30	3.06	3.20	3.20	3.90%	8,800
Jun 17, 2026	3.16	3.41	3.06	3.08	3.08	0.65%	98,604