Curis, Inc. (CRIS)
NASDAQ: CRIS · Real-Time Price · USD
2.100
-0.220 (-9.48%)
At close: Mar 31, 2025, 4:00 PM
2.163
+0.063 (2.98%)
After-hours: Mar 31, 2025, 5:32 PM EDT
Curis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.30 | 2.36 | 2.10 | 2.10 | 2.10 | -9.48% | 52,582 |
| Mar 28, 2025 | 2.43 | 2.62 | 2.30 | 2.32 | 2.32 | -3.73% | 22,477 |
| Mar 27, 2025 | 2.42 | 2.56 | 2.32 | 2.41 | 2.41 | 0.84% | 69,507 |
| Mar 26, 2025 | 2.49 | 2.64 | 2.32 | 2.39 | 2.39 | -4.40% | 82,239 |
| Mar 25, 2025 | 2.65 | 2.70 | 2.42 | 2.50 | 2.50 | -3.85% | 66,563 |
| Mar 24, 2025 | 2.72 | 2.72 | 2.50 | 2.60 | 2.60 | -2.26% | 27,416 |
| Mar 21, 2025 | 2.75 | 2.75 | 2.65 | 2.66 | 2.66 | -3.27% | 10,484 |
| Mar 20, 2025 | 2.79 | 2.89 | 2.67 | 2.75 | 2.75 | -1.08% | 18,819 |
| Mar 19, 2025 | 2.85 | 3.00 | 2.67 | 2.78 | 2.78 | -2.11% | 64,634 |
| Mar 18, 2025 | 2.94 | 2.94 | 2.82 | 2.84 | 2.84 | -3.73% | 22,484 |
| Mar 17, 2025 | 2.84 | 3.18 | 2.84 | 2.95 | 2.95 | 3.87% | 46,839 |
| Mar 14, 2025 | 2.79 | 2.95 | 2.75 | 2.84 | 2.84 | - | 15,980 |
| Mar 13, 2025 | 2.65 | 2.85 | 2.65 | 2.84 | 2.84 | 7.98% | 39,467 |
| Mar 12, 2025 | 2.78 | 2.78 | 2.61 | 2.63 | 2.63 | -1.13% | 30,074 |
| Mar 11, 2025 | 2.75 | 2.78 | 2.57 | 2.66 | 2.66 | -4.66% | 38,963 |
| Mar 10, 2025 | 2.91 | 3.05 | 2.79 | 2.79 | 2.79 | -4.12% | 37,864 |
| Mar 7, 2025 | 2.98 | 3.08 | 2.91 | 2.91 | 2.91 | -2.02% | 39,221 |
| Mar 6, 2025 | 2.98 | 3.08 | 2.95 | 2.97 | 2.97 | - | 15,349 |
| Mar 5, 2025 | 2.99 | 3.15 | 2.94 | 2.97 | 2.97 | -0.34% | 32,950 |
| Mar 4, 2025 | 2.97 | 2.98 | 2.83 | 2.98 | 2.98 | 1.71% | 41,147 |
| Mar 3, 2025 | 3.01 | 3.04 | 2.93 | 2.93 | 2.93 | -2.33% | 64,774 |
| Feb 28, 2025 | 2.95 | 3.08 | 2.95 | 3.00 | 3.00 | 2.04% | 13,995 |
| Feb 27, 2025 | 3.08 | 3.08 | 2.94 | 2.94 | 2.94 | -5.77% | 36,505 |
| Feb 26, 2025 | 3.05 | 3.15 | 2.95 | 3.12 | 3.12 | 3.65% | 16,149 |
| Feb 25, 2025 | 3.00 | 3.08 | 2.93 | 3.01 | 3.01 | -0.33% | 49,381 |
| Feb 24, 2025 | 3.18 | 3.18 | 3.01 | 3.02 | 3.02 | -2.58% | 25,269 |
| Feb 21, 2025 | 3.17 | 3.22 | 3.07 | 3.10 | 3.10 | - | 19,341 |
| Feb 20, 2025 | 3.24 | 3.33 | 3.10 | 3.10 | 3.10 | -3.13% | 19,575 |
| Feb 19, 2025 | 3.16 | 3.31 | 3.16 | 3.20 | 3.20 | 1.27% | 11,263 |
| Feb 18, 2025 | 3.27 | 3.41 | 3.16 | 3.16 | 3.16 | -1.86% | 25,732 |
| Feb 14, 2025 | 3.10 | 3.29 | 3.10 | 3.22 | 3.22 | 2.55% | 23,522 |
| Feb 13, 2025 | 3.13 | 3.22 | 3.12 | 3.14 | 3.14 | -0.95% | 22,215 |
| Feb 12, 2025 | 3.18 | 3.24 | 3.06 | 3.17 | 3.17 | -1.86% | 37,412 |
| Feb 11, 2025 | 3.16 | 3.27 | 3.12 | 3.23 | 3.23 | 0.31% | 27,391 |
| Feb 10, 2025 | 3.24 | 3.29 | 3.14 | 3.22 | 3.22 | - | 15,368 |
| Feb 7, 2025 | 3.34 | 3.34 | 3.15 | 3.22 | 3.22 | -3.45% | 26,611 |
| Feb 6, 2025 | 3.50 | 3.50 | 3.30 | 3.34 | 3.34 | -4.99% | 23,264 |
| Feb 5, 2025 | 3.50 | 3.55 | 3.39 | 3.51 | 3.51 | 1.15% | 28,382 |
| Feb 4, 2025 | 3.46 | 3.54 | 3.38 | 3.47 | 3.47 | -0.57% | 31,197 |
| Feb 3, 2025 | 3.35 | 3.57 | 3.27 | 3.49 | 3.49 | -0.85% | 37,815 |
| Jan 31, 2025 | 3.24 | 3.53 | 3.23 | 3.52 | 3.52 | 6.99% | 38,765 |
| Jan 30, 2025 | 3.21 | 3.33 | 3.20 | 3.29 | 3.29 | 2.17% | 22,088 |
| Jan 29, 2025 | 3.15 | 3.36 | 3.15 | 3.22 | 3.22 | 2.88% | 33,677 |
| Jan 28, 2025 | 3.18 | 3.27 | 3.10 | 3.13 | 3.13 | -1.26% | 44,211 |
| Jan 27, 2025 | 3.40 | 3.51 | 3.05 | 3.17 | 3.17 | -7.31% | 62,739 |
| Jan 24, 2025 | 3.41 | 3.65 | 3.39 | 3.42 | 3.42 | -0.29% | 35,974 |
| Jan 23, 2025 | 3.27 | 3.49 | 3.25 | 3.43 | 3.43 | 4.89% | 43,981 |
| Jan 22, 2025 | 3.38 | 3.42 | 3.19 | 3.27 | 3.27 | -4.66% | 39,419 |
| Jan 21, 2025 | 3.35 | 3.44 | 3.21 | 3.43 | 3.43 | 4.26% | 39,318 |
| Jan 17, 2025 | 3.22 | 3.43 | 3.16 | 3.29 | 3.29 | 3.46% | 34,931 |