Curis, Inc. (CRIS)
NASDAQ: CRIS · Real-Time Price · USD
1.630
-0.030 (-1.81%)
At close: Aug 1, 2025, 4:00 PM
1.570
-0.060 (-3.68%)
After-hours: Aug 1, 2025, 4:05 PM EDT
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 2.39 | 2.57 | 2.30 | 2.30 | 2.30 | -2.54% | 43,041 |
| Jun 17, 2025 | 2.46 | 2.52 | 2.36 | 2.36 | 2.36 | -4.45% | 47,465 |
| Jun 16, 2025 | 2.47 | 2.55 | 2.44 | 2.47 | 2.47 | 0.82% | 46,174 |
| Jun 13, 2025 | 2.71 | 2.73 | 2.40 | 2.45 | 2.45 | -11.55% | 70,277 |
| Jun 12, 2025 | 2.93 | 2.94 | 2.61 | 2.77 | 2.77 | -1.07% | 94,754 |
| Jun 11, 2025 | 2.55 | 3.13 | 2.55 | 2.80 | 2.80 | 11.55% | 432,138 |
| Jun 10, 2025 | 2.46 | 2.51 | 2.40 | 2.51 | 2.51 | 2.45% | 47,828 |
| Jun 9, 2025 | 2.40 | 2.49 | 2.35 | 2.45 | 2.45 | 3.38% | 54,536 |
| Jun 6, 2025 | 2.43 | 2.43 | 2.30 | 2.37 | 2.37 | -0.84% | 37,792 |
| Jun 5, 2025 | 2.34 | 2.43 | 2.29 | 2.39 | 2.39 | 1.27% | 34,919 |
| Jun 4, 2025 | 2.27 | 2.41 | 2.24 | 2.36 | 2.36 | 2.61% | 34,952 |
| Jun 3, 2025 | 2.45 | 2.55 | 2.23 | 2.30 | 2.30 | -5.74% | 82,687 |
| Jun 2, 2025 | 2.46 | 2.63 | 2.39 | 2.44 | 2.44 | -0.81% | 90,194 |
| May 30, 2025 | 2.26 | 2.46 | 2.25 | 2.46 | 2.46 | 9.33% | 70,272 |
| May 29, 2025 | 2.09 | 2.38 | 2.04 | 2.25 | 2.25 | 7.66% | 136,166 |
| May 28, 2025 | 2.05 | 2.09 | 2.04 | 2.09 | 2.09 | 2.45% | 21,499 |
| May 27, 2025 | 2.05 | 2.09 | 2.00 | 2.04 | 2.04 | 2.00% | 45,823 |
| May 23, 2025 | 1.96 | 2.04 | 1.92 | 2.00 | 2.00 | 0.50% | 32,460 |
| May 22, 2025 | 1.94 | 2.01 | 1.93 | 1.99 | 1.99 | 3.65% | 59,054 |
| May 21, 2025 | 2.12 | 2.13 | 1.84 | 1.92 | 1.92 | -9.43% | 42,539 |