Curis, Inc. (CRIS)
NASDAQ: CRIS · Real-Time Price · USD
1.670
0.00 (0.00%)
At close: Aug 29, 2025, 4:00 PM
1.670
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:00 PM EDT
Curis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.66 | 1.71 | 1.65 | 1.67 | 1.67 | - | 15,684 |
| Aug 28, 2025 | 1.67 | 1.70 | 1.61 | 1.67 | 1.67 | 2.45% | 39,134 |
| Aug 27, 2025 | 1.67 | 1.74 | 1.63 | 1.63 | 1.63 | -2.40% | 110,377 |
| Aug 26, 2025 | 1.68 | 1.74 | 1.64 | 1.67 | 1.67 | 1.21% | 30,366 |
| Aug 25, 2025 | 1.69 | 1.76 | 1.65 | 1.65 | 1.65 | -3.23% | 46,379 |
| Aug 22, 2025 | 1.59 | 1.78 | 1.59 | 1.71 | 1.71 | 9.29% | 196,947 |
| Aug 21, 2025 | 1.55 | 1.57 | 1.47 | 1.56 | 1.56 | 0.65% | 113,643 |
| Aug 20, 2025 | 1.63 | 1.68 | 1.54 | 1.55 | 1.55 | -3.13% | 94,806 |
| Aug 19, 2025 | 1.74 | 1.74 | 1.60 | 1.60 | 1.60 | -7.51% | 83,016 |
| Aug 18, 2025 | 1.83 | 1.88 | 1.71 | 1.73 | 1.73 | -5.46% | 56,842 |
| Aug 15, 2025 | 1.69 | 1.88 | 1.68 | 1.83 | 1.83 | 8.93% | 110,086 |
| Aug 14, 2025 | 1.69 | 1.77 | 1.65 | 1.68 | 1.68 | -2.33% | 25,947 |
| Aug 13, 2025 | 1.68 | 1.79 | 1.67 | 1.72 | 1.72 | 4.24% | 50,712 |
| Aug 12, 2025 | 1.64 | 1.71 | 1.62 | 1.65 | 1.65 | 1.23% | 26,818 |
| Aug 11, 2025 | 1.68 | 1.75 | 1.62 | 1.63 | 1.63 | -4.68% | 81,851 |
| Aug 8, 2025 | 1.73 | 1.77 | 1.66 | 1.71 | 1.71 | -0.29% | 18,415 |
| Aug 7, 2025 | 1.68 | 1.75 | 1.65 | 1.72 | 1.72 | 2.69% | 56,510 |
| Aug 6, 2025 | 1.68 | 1.82 | 1.65 | 1.67 | 1.67 | - | 51,548 |
| Aug 5, 2025 | 1.71 | 1.72 | 1.56 | 1.67 | 1.67 | 4.37% | 62,661 |
| Aug 4, 2025 | 1.63 | 1.66 | 1.55 | 1.60 | 1.60 | -1.84% | 112,887 |
| Aug 1, 2025 | 1.66 | 1.68 | 1.57 | 1.63 | 1.63 | -1.81% | 60,478 |
| Jul 31, 2025 | 1.70 | 1.75 | 1.66 | 1.66 | 1.66 | -2.92% | 41,510 |
| Jul 30, 2025 | 1.73 | 1.82 | 1.69 | 1.71 | 1.71 | -2.84% | 58,670 |
| Jul 29, 2025 | 1.85 | 1.88 | 1.72 | 1.76 | 1.76 | -3.30% | 72,880 |
| Jul 28, 2025 | 1.84 | 1.87 | 1.80 | 1.82 | 1.82 | -1.09% | 40,935 |
| Jul 25, 2025 | 1.82 | 1.85 | 1.78 | 1.84 | 1.84 | - | 30,804 |
| Jul 24, 2025 | 1.82 | 1.85 | 1.76 | 1.84 | 1.84 | 1.10% | 66,502 |
| Jul 23, 2025 | 1.85 | 1.88 | 1.75 | 1.82 | 1.82 | - | 96,916 |
| Jul 22, 2025 | 1.72 | 1.87 | 1.68 | 1.82 | 1.82 | 4.60% | 149,913 |
| Jul 21, 2025 | 1.81 | 1.84 | 1.70 | 1.74 | 1.74 | -3.33% | 72,865 |
| Jul 18, 2025 | 1.88 | 1.91 | 1.76 | 1.80 | 1.80 | -2.17% | 64,144 |
| Jul 17, 2025 | 1.83 | 1.91 | 1.83 | 1.84 | 1.84 | 2.22% | 77,937 |
| Jul 16, 2025 | 1.84 | 1.92 | 1.79 | 1.80 | 1.80 | -2.17% | 52,493 |
| Jul 15, 2025 | 1.87 | 1.89 | 1.79 | 1.84 | 1.84 | -2.13% | 70,682 |
| Jul 14, 2025 | 1.81 | 1.89 | 1.72 | 1.88 | 1.88 | 2.73% | 186,933 |
| Jul 11, 2025 | 1.93 | 2.01 | 1.70 | 1.83 | 1.83 | -5.18% | 701,742 |
| Jul 10, 2025 | 1.81 | 2.00 | 1.81 | 1.93 | 1.93 | 5.46% | 164,883 |
| Jul 9, 2025 | 1.85 | 1.90 | 1.81 | 1.83 | 1.83 | -1.08% | 122,587 |
| Jul 8, 2025 | 1.73 | 1.90 | 1.69 | 1.85 | 1.85 | 6.32% | 169,173 |
| Jul 7, 2025 | 1.83 | 1.88 | 1.69 | 1.74 | 1.74 | -3.87% | 243,630 |
| Jul 3, 2025 | 1.75 | 1.98 | 1.70 | 1.81 | 1.81 | 3.43% | 131,473 |
| Jul 2, 2025 | 1.55 | 1.90 | 1.50 | 1.75 | 1.75 | -18.60% | 1,124,597 |
| Jul 1, 2025 | 2.30 | 2.48 | 2.09 | 2.15 | 2.15 | -7.33% | 131,696 |
| Jun 30, 2025 | 2.19 | 2.34 | 2.17 | 2.32 | 2.32 | 6.91% | 205,658 |
| Jun 27, 2025 | 2.23 | 2.30 | 2.15 | 2.17 | 2.17 | -2.25% | 52,310 |
| Jun 26, 2025 | 2.16 | 2.25 | 2.12 | 2.22 | 2.22 | 2.30% | 26,199 |
| Jun 25, 2025 | 2.22 | 2.24 | 2.11 | 2.17 | 2.17 | -0.91% | 16,654 |
| Jun 24, 2025 | 2.19 | 2.26 | 2.16 | 2.19 | 2.19 | 1.86% | 36,289 |
| Jun 23, 2025 | 2.16 | 2.22 | 2.10 | 2.15 | 2.15 | -0.46% | 51,184 |
| Jun 20, 2025 | 2.30 | 2.35 | 2.16 | 2.16 | 2.16 | -6.09% | 66,647 |