Curis, Inc. (CRIS)
NASDAQ: CRIS · Real-Time Price · USD
1.500
+0.070 (4.90%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Curis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.45 | 1.70 | 1.43 | 1.50 | 1.50 | 4.90% | 172,072 |
| Apr 22, 2025 | 1.33 | 1.44 | 1.30 | 1.43 | 1.43 | 10.00% | 37,128 |
| Apr 21, 2025 | 1.35 | 1.36 | 1.29 | 1.30 | 1.30 | -0.76% | 42,395 |
| Apr 17, 2025 | 1.31 | 1.35 | 1.24 | 1.31 | 1.31 | 1.55% | 75,450 |
| Apr 16, 2025 | 1.26 | 1.35 | 1.23 | 1.29 | 1.29 | - | 49,068 |
| Apr 15, 2025 | 1.28 | 1.34 | 1.20 | 1.29 | 1.29 | - | 107,509 |
| Apr 14, 2025 | 1.20 | 1.29 | 1.13 | 1.29 | 1.29 | 10.26% | 102,785 |
| Apr 11, 2025 | 1.20 | 1.23 | 1.06 | 1.17 | 1.17 | - | 80,763 |
| Apr 10, 2025 | 1.22 | 1.22 | 1.14 | 1.17 | 1.17 | -4.10% | 71,992 |
| Apr 9, 2025 | 1.19 | 1.23 | 1.02 | 1.22 | 1.22 | 4.27% | 280,567 |
| Apr 8, 2025 | 1.17 | 1.30 | 1.15 | 1.17 | 1.17 | 0.86% | 81,987 |
| Apr 7, 2025 | 1.20 | 1.22 | 1.11 | 1.16 | 1.16 | -5.69% | 149,480 |
| Apr 4, 2025 | 1.30 | 1.42 | 1.19 | 1.23 | 1.23 | -7.52% | 160,808 |
| Apr 3, 2025 | 1.47 | 1.49 | 1.33 | 1.33 | 1.33 | -10.14% | 41,379 |
| Apr 2, 2025 | 1.47 | 1.61 | 1.47 | 1.48 | 1.48 | 1.37% | 122,270 |
| Apr 1, 2025 | 2.12 | 2.13 | 1.40 | 1.46 | 1.46 | -30.48% | 291,244 |
| 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 |