Curis, Inc. (CRIS)
NASDAQ: CRIS · Real-Time Price · USD
1.540
-0.020 (-1.28%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Curis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.55 | 1.57 | 1.52 | 1.54 | 1.54 | -1.28% | 40,490 |
| Oct 16, 2025 | 1.54 | 1.60 | 1.52 | 1.56 | 1.56 | 2.63% | 50,176 |
| Oct 15, 2025 | 1.56 | 1.63 | 1.47 | 1.52 | 1.52 | -1.30% | 82,621 |
| Oct 14, 2025 | 1.48 | 1.55 | 1.46 | 1.54 | 1.54 | 6.21% | 96,393 |
| Oct 13, 2025 | 1.59 | 1.62 | 1.43 | 1.45 | 1.45 | -4.61% | 77,538 |
| Oct 10, 2025 | 1.62 | 1.67 | 1.52 | 1.52 | 1.52 | -5.59% | 110,922 |
| Oct 9, 2025 | 1.67 | 1.68 | 1.60 | 1.61 | 1.61 | -0.62% | 64,601 |
| Oct 8, 2025 | 1.63 | 1.68 | 1.61 | 1.62 | 1.62 | - | 98,222 |
| Oct 7, 2025 | 1.65 | 1.70 | 1.60 | 1.62 | 1.62 | -2.41% | 45,733 |
| Oct 6, 2025 | 1.70 | 1.72 | 1.61 | 1.66 | 1.66 | 0.61% | 76,753 |
| Oct 3, 2025 | 1.63 | 1.74 | 1.61 | 1.65 | 1.65 | 2.48% | 109,532 |
| Oct 2, 2025 | 1.67 | 1.68 | 1.61 | 1.61 | 1.61 | -3.59% | 36,063 |
| Oct 1, 2025 | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | 0.60% | 27,374 |
| Sep 30, 2025 | 1.66 | 1.71 | 1.59 | 1.66 | 1.66 | - | 40,210 |
| Sep 29, 2025 | 1.71 | 1.74 | 1.58 | 1.66 | 1.66 | -1.78% | 131,110 |
| Sep 26, 2025 | 1.70 | 1.73 | 1.64 | 1.69 | 1.69 | 3.05% | 82,509 |
| Sep 25, 2025 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -2.96% | 85,623 |
| Sep 24, 2025 | 1.72 | 1.72 | 1.65 | 1.69 | 1.69 | 3.05% | 33,253 |
| Sep 23, 2025 | 1.71 | 1.75 | 1.64 | 1.64 | 1.64 | -2.38% | 59,248 |
| Sep 22, 2025 | 1.71 | 1.74 | 1.66 | 1.68 | 1.68 | -1.18% | 54,904 |
| Sep 19, 2025 | 1.75 | 1.76 | 1.66 | 1.70 | 1.70 | -1.16% | 59,468 |
| Sep 18, 2025 | 1.73 | 1.78 | 1.71 | 1.72 | 1.72 | 2.99% | 73,550 |
| Sep 17, 2025 | 1.74 | 1.76 | 1.65 | 1.67 | 1.67 | -2.34% | 48,271 |
| Sep 16, 2025 | 1.66 | 1.79 | 1.65 | 1.71 | 1.71 | 0.59% | 71,057 |
| Sep 15, 2025 | 1.86 | 1.88 | 1.69 | 1.70 | 1.70 | -6.59% | 110,727 |
| Sep 12, 2025 | 1.83 | 1.93 | 1.79 | 1.82 | 1.82 | - | 81,009 |
| Sep 11, 2025 | 1.82 | 1.95 | 1.79 | 1.82 | 1.82 | 1.68% | 64,260 |
| Sep 10, 2025 | 1.84 | 1.85 | 1.75 | 1.79 | 1.79 | -1.10% | 40,963 |
| Sep 9, 2025 | 1.75 | 1.84 | 1.71 | 1.81 | 1.81 | 5.85% | 45,459 |
| Sep 8, 2025 | 1.71 | 1.84 | 1.66 | 1.71 | 1.71 | 1.79% | 42,261 |
| Sep 5, 2025 | 1.71 | 1.86 | 1.64 | 1.68 | 1.68 | -1.75% | 65,719 |
| Sep 4, 2025 | 1.73 | 1.95 | 1.63 | 1.71 | 1.71 | -0.58% | 186,142 |
| Sep 3, 2025 | 1.65 | 1.75 | 1.65 | 1.72 | 1.72 | 4.88% | 60,120 |
| Sep 2, 2025 | 1.69 | 1.75 | 1.63 | 1.64 | 1.64 | -1.80% | 35,717 |
| 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 |