Cutia Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.85	0.90	0.81	0.86	0.86	1.18%	223,000
Oct 8, 2026	0.87	0.87	0.81	0.85	0.85	-2.30%	310,200
Oct 7, 2026	0.88	0.91	0.87	0.87	0.87	-0.57%	439,000
Oct 6, 2026	0.97	0.97	0.88	0.88	0.88	-15.05%	947,000
Oct 5, 2026	1.01	1.03	0.92	1.03	1.03	-	279,200
Oct 2, 2026	1.11	1.11	0.90	1.03	1.03	0.98%	756,000
Sep 30, 2026	1.03	1.28	1.00	1.02	1.02	-7.27%	960,800
Sep 29, 2026	0.92	1.33	0.92	1.10	1.10	22.22%	2,176,800
Sep 28, 2026	0.94	0.94	0.74	0.90	0.90	-4.76%	4,018,400
Sep 25, 2026	1.00	1.05	0.92	0.95	0.95	-10.00%	235,200
Sep 24, 2026	1.07	1.13	0.98	1.05	1.05	-0.94%	1,664,200
Sep 23, 2026	1.20	1.20	1.06	1.06	1.06	-5.78%	233,400
Sep 22, 2026	1.14	1.17	1.06	1.13	1.13	-5.46%	615,200
Sep 21, 2026	1.20	1.27	1.16	1.19	1.19	-0.83%	62,800
Sep 18, 2026	1.32	1.32	1.15	1.20	1.20	-11.76%	758,800
Sep 17, 2026	1.54	1.54	1.32	1.36	1.36	-2.86%	42,000
Sep 16, 2026	1.35	1.43	1.35	1.40	1.40	2.56%	30,600
Sep 15, 2026	1.41	1.50	1.35	1.37	1.37	-2.50%	70,600
Sep 14, 2026	1.52	1.54	1.40	1.40	1.40	-12.50%	64,200
Sep 11, 2026	1.60	1.63	1.51	1.60	1.60	-	188,000
Sep 10, 2026	1.64	1.64	1.57	1.60	1.60	-2.14%	117,400
Sep 9, 2026	1.62	1.67	1.61	1.64	1.64	-3.54%	50,400
Sep 8, 2026	1.70	1.70	1.70	1.70	1.70	-0.29%	8,800
Sep 7, 2026	1.62	1.73	1.60	1.70	1.70	-2.58%	255,000
Sep 4, 2026	1.70	1.77	1.70	1.75	1.75	-0.29%	4,800
Sep 3, 2026	1.75	1.75	1.65	1.75	1.75	-2.78%	28,400
Sep 2, 2026	1.80	1.83	1.79	1.80	1.80	3.45%	40,800
Sep 1, 2026	1.91	1.91	1.60	1.74	1.74	-8.90%	306,400
Aug 31, 2026	1.91	1.97	1.88	1.91	1.91	-2.30%	69,400
Aug 28, 2026	1.99	1.99	1.91	1.96	1.96	0.26%	134,000
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