Cutia Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	3.16	3.18	3.06	3.06	3.06	-4.38%	31,800
Jun 15, 2026	3.20	3.20	2.91	3.20	3.20	-0.62%	99,600
Jun 12, 2026	3.37	3.39	3.10	3.22	3.22	-4.45%	174,400
Jun 11, 2026	3.17	3.37	3.05	3.37	3.37	4.01%	136,000
Jun 10, 2026	3.26	3.57	3.06	3.24	3.24	-0.92%	50,400
Jun 9, 2026	3.34	3.34	3.05	3.27	3.27	-	69,000
Jun 8, 2026	3.29	3.30	3.11	3.27	3.27	-8.66%	39,400
Jun 5, 2026	3.43	3.68	3.43	3.58	3.58	4.37%	4,800
Jun 4, 2026	3.28	3.45	3.28	3.43	3.43	-3.38%	148,600
Jun 3, 2026	3.55	3.55	3.43	3.55	3.55	-3.53%	45,400
Jun 2, 2026	3.63	3.68	3.40	3.68	3.68	-	96,400
Jun 1, 2026	3.59	3.68	3.45	3.68	3.68	2.51%	81,400
May 29, 2026	3.59	3.67	3.46	3.59	3.59	3.46%	59,000
May 28, 2026	3.69	3.75	3.20	3.47	3.47	-5.96%	737,800
May 27, 2026	4.00	4.00	3.61	3.69	3.69	-7.75%	371,200
May 26, 2026	3.99	4.00	3.62	4.00	4.00	-3.85%	531,300
May 22, 2026	4.16	4.17	4.12	4.16	4.16	0.97%	20,400
May 21, 2026	4.06	4.12	4.04	4.12	4.12	0.49%	96,600
May 20, 2026	4.10	4.10	4.01	4.10	4.10	-	232,000