Curis, Inc. (CRIS)
NASDAQ: CRIS · Real-Time Price · USD
4.240
+0.040 (0.95%)
Nov 7, 2024, 1:26 PM EST - Market open

Curis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20244.634.684.054.204.20-4.98%148,009
Nov 5, 20244.345.004.094.424.422.08%235,276
Nov 4, 20244.214.334.004.334.333.59%79,284
Nov 1, 20244.384.384.154.184.18-2.34%40,502
Oct 31, 20244.474.754.254.284.28-4.46%61,720
Oct 30, 20244.614.614.204.484.48-3.24%94,950
Oct 29, 20244.824.824.324.634.63-5.89%94,129
Oct 28, 20244.995.054.854.924.92-1.40%22,363
Oct 25, 20245.195.194.954.994.99-3.48%29,160
Oct 24, 20245.205.275.155.175.17-0.96%33,539
Oct 23, 20245.385.385.205.225.22-4.22%38,338
Oct 22, 20245.285.455.145.455.452.25%22,189
Oct 21, 20245.335.335.215.335.330.76%16,349
Oct 18, 20245.335.355.215.295.29-0.94%13,815
Oct 17, 20245.345.455.155.345.340.56%17,508
Oct 16, 20245.335.445.105.315.31-0.75%18,432
Oct 15, 20245.405.515.255.355.350.38%20,954
Oct 14, 20245.315.505.305.335.330.57%15,063
Oct 11, 20245.305.405.205.305.302.12%17,431
Oct 10, 20245.015.475.005.195.192.77%38,490
Oct 9, 20245.015.125.005.055.050.80%24,259
Oct 8, 20245.005.184.965.015.01-0.20%38,572
Oct 7, 20245.095.244.975.025.02-1.18%51,049
Oct 4, 20245.085.245.065.085.081.40%33,915
Oct 3, 20245.065.235.005.015.01-2.53%22,026
Oct 2, 20245.215.345.005.145.14-2.10%61,739
Oct 1, 20245.415.505.205.255.25-2.60%15,317
Sep 30, 20245.405.545.215.395.390.19%29,578
Sep 27, 20245.135.385.135.385.386.11%20,391
Sep 26, 20245.375.415.075.075.07-3.80%23,015
Sep 25, 20245.415.415.055.275.27-1.86%37,050
Sep 24, 20245.625.625.355.375.37-4.79%22,691
Sep 23, 20245.925.925.455.645.64-4.57%43,221
Sep 20, 20245.855.955.755.915.91-0.34%17,561
Sep 19, 20246.006.045.805.935.931.19%35,488
Sep 18, 20246.186.345.705.865.86-5.02%53,598
Sep 17, 20245.966.445.836.176.175.11%112,709
Sep 16, 20245.455.945.345.875.877.51%51,350
Sep 13, 20245.065.465.005.465.469.42%28,297
Sep 12, 20245.065.104.964.994.99-2.16%14,844
Sep 11, 20244.925.104.925.105.103.45%19,930
Sep 10, 20244.915.204.904.934.93-0.20%37,320
Sep 9, 20244.965.014.774.944.94-0.80%26,401
Sep 6, 20245.125.234.904.984.98-3.86%31,478
Sep 5, 20245.245.295.005.185.18-0.38%21,350
Sep 4, 20245.185.374.765.205.20-1.14%50,315
Sep 3, 20245.505.665.255.265.26-4.80%33,351
Aug 30, 20245.515.745.215.535.530.27%42,891
Aug 29, 20245.735.965.405.515.51-3.84%41,487
Aug 28, 20246.056.155.555.735.73-4.82%41,116
Aug 27, 20246.316.466.016.026.02-6.38%61,297
Aug 26, 20246.316.585.886.436.432.88%103,019
Aug 23, 20246.126.735.876.256.255.57%202,682
Aug 22, 20246.508.295.885.925.92-1.33%483,508
Aug 21, 20244.506.504.506.006.0036.36%227,955
Aug 20, 20244.304.474.304.404.401.38%13,325
Aug 19, 20244.214.384.124.344.343.83%24,262
Aug 16, 20244.214.324.084.184.18-1.42%31,095
Aug 15, 20244.294.374.054.244.240.71%34,355
Aug 14, 20244.414.584.124.214.21-4.97%22,023
Aug 13, 20244.574.634.414.434.43-1.34%59,354
Aug 12, 20244.554.554.374.494.49-21,681
Aug 9, 20244.504.644.364.494.49-0.11%22,283
Aug 8, 20244.434.544.424.504.501.93%18,711
Aug 7, 20244.805.054.324.414.41-8.12%33,362
Aug 6, 20244.705.074.704.804.80-0.21%36,186
Aug 5, 20244.865.184.704.814.81-3.80%50,926
Aug 2, 20245.005.354.855.005.001.21%24,493
Aug 1, 20245.485.684.614.944.94-9.85%32,452
Jul 31, 20245.775.775.385.485.48-5.68%37,571
Jul 30, 20246.186.195.605.815.81-3.97%42,545
Jul 29, 20246.006.346.006.056.05-1.14%19,773
Jul 26, 20246.116.286.006.126.121.66%11,499
Jul 25, 20246.266.265.916.026.02-3.99%38,023
Jul 24, 20246.326.406.166.276.27-0.79%15,821
Jul 23, 20246.156.466.076.326.322.43%17,347
Jul 22, 20246.496.646.086.176.17-4.93%33,970
Jul 19, 20246.676.716.336.496.49-2.70%15,149
Jul 18, 20246.617.106.616.676.670.60%25,369
Jul 17, 20246.857.126.636.636.63-3.49%26,299
Jul 16, 20247.017.156.856.876.87-1.58%29,853
Jul 15, 20246.917.096.906.986.980.58%34,404
Jul 12, 20246.977.116.826.946.940.29%49,061
Jul 11, 20247.067.256.646.926.920.73%31,844
Jul 10, 20246.796.956.696.876.870.29%22,742
Jul 9, 20246.746.916.556.856.852.78%23,563
Jul 8, 20246.566.786.566.676.674.47%35,923
Jul 5, 20246.246.926.196.386.382.08%12,418
Jul 3, 20246.296.636.216.256.25-22,138
Jul 2, 20246.386.776.076.256.25-2.04%33,106
Jul 1, 20247.007.096.376.386.38-7.54%23,006
Jun 28, 20247.507.506.636.906.90-7.38%84,425
Jun 27, 20247.517.737.197.457.45-0.67%26,371
Jun 26, 20247.788.007.507.507.50-4.34%15,935
Jun 25, 20248.228.297.847.847.84-4.39%17,532
Jun 24, 20247.818.427.778.208.203.02%36,319
Jun 21, 20247.968.027.707.967.96-31,167
Jun 20, 20247.757.967.577.967.962.05%27,587
Jun 18, 20248.288.487.807.807.80-5.11%41,185
Jun 17, 20248.238.478.028.228.221.11%25,040