Curis, Inc. (CRIS)
NASDAQ: CRIS · Real-Time Price · USD
1.140
+0.030 (2.70%)
At close: Feb 27, 2026, 4:00 PM EST
1.081
-0.059 (-5.21%)
After-hours: Feb 27, 2026, 7:24 PM EST
Curis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.10 | 1.14 | 1.08 | 1.14 | 1.14 | 2.70% | 133,196 |
| Feb 26, 2026 | 1.09 | 1.13 | 1.06 | 1.11 | 1.11 | 2.78% | 82,540 |
| Feb 25, 2026 | 1.07 | 1.13 | 1.05 | 1.08 | 1.08 | - | 114,572 |
| Feb 24, 2026 | 1.16 | 1.16 | 1.08 | 1.08 | 1.08 | -0.92% | 104,167 |
| Feb 23, 2026 | 1.10 | 1.13 | 1.05 | 1.09 | 1.09 | -1.80% | 180,278 |
| Feb 20, 2026 | 1.13 | 1.17 | 1.11 | 1.11 | 1.11 | -2.63% | 85,633 |
| Feb 19, 2026 | 1.10 | 1.17 | 1.05 | 1.14 | 1.14 | 5.56% | 183,800 |
| Feb 18, 2026 | 1.05 | 1.14 | 1.05 | 1.08 | 1.08 | 1.89% | 183,221 |
| Feb 17, 2026 | 1.13 | 1.14 | 1.05 | 1.06 | 1.06 | -7.83% | 220,393 |
| Feb 13, 2026 | 1.07 | 1.21 | 1.07 | 1.15 | 1.15 | 6.48% | 247,047 |
| Feb 12, 2026 | 1.09 | 1.11 | 1.04 | 1.08 | 1.08 | 1.89% | 186,184 |
| Feb 11, 2026 | 0.98 | 1.10 | 0.95 | 1.06 | 1.06 | 6.00% | 270,413 |
| Feb 10, 2026 | 0.99 | 1.06 | 0.96 | 1.00 | 1.00 | 3.22% | 232,175 |
| Feb 9, 2026 | 1.02 | 1.05 | 0.95 | 0.97 | 0.97 | -5.94% | 247,848 |
| Feb 6, 2026 | 0.94 | 1.05 | 0.92 | 1.03 | 1.03 | 13.11% | 521,082 |
| Feb 5, 2026 | 0.95 | 1.02 | 0.90 | 0.91 | 0.91 | -4.15% | 147,536 |
| Feb 4, 2026 | 0.91 | 0.99 | 0.87 | 0.95 | 0.95 | 9.07% | 403,742 |
| Feb 3, 2026 | 0.87 | 0.89 | 0.82 | 0.87 | 0.87 | -0.11% | 242,659 |
| Feb 2, 2026 | 0.90 | 0.92 | 0.86 | 0.87 | 0.87 | -2.90% | 138,972 |
| Jan 30, 2026 | 0.92 | 0.93 | 0.86 | 0.90 | 0.90 | -1.39% | 149,550 |
| Jan 29, 2026 | 0.91 | 0.94 | 0.89 | 0.91 | 0.91 | -0.58% | 113,083 |
| Jan 28, 2026 | 0.96 | 0.96 | 0.90 | 0.92 | 0.92 | -3.58% | 334,244 |
| Jan 27, 2026 | 0.94 | 0.96 | 0.90 | 0.95 | 0.95 | 3.26% | 127,108 |
| Jan 26, 2026 | 0.93 | 0.95 | 0.89 | 0.92 | 0.92 | -2.07% | 179,679 |
| Jan 23, 2026 | 0.90 | 0.98 | 0.87 | 0.94 | 0.94 | 4.45% | 261,849 |
| Jan 22, 2026 | 0.90 | 0.95 | 0.87 | 0.90 | 0.90 | 0.49% | 296,619 |
| Jan 21, 2026 | 0.98 | 1.02 | 0.88 | 0.90 | 0.90 | -7.54% | 327,959 |
| Jan 20, 2026 | 0.98 | 1.04 | 0.95 | 0.97 | 0.97 | -2.76% | 289,251 |
| Jan 16, 2026 | 0.95 | 1.03 | 0.91 | 1.00 | 1.00 | 4.80% | 563,537 |
| Jan 15, 2026 | 0.88 | 0.99 | 0.88 | 0.95 | 0.95 | 5.02% | 580,476 |
| Jan 14, 2026 | 0.89 | 0.92 | 0.84 | 0.90 | 0.90 | 0.90% | 652,347 |
| Jan 13, 2026 | 0.92 | 0.92 | 0.87 | 0.90 | 0.90 | -2.03% | 572,448 |
| Jan 12, 2026 | 0.85 | 0.93 | 0.81 | 0.92 | 0.92 | 10.67% | 1,555,728 |
| Jan 9, 2026 | 0.87 | 0.87 | 0.80 | 0.83 | 0.83 | -2.73% | 724,585 |
| Jan 8, 2026 | 0.86 | 0.91 | 0.82 | 0.85 | 0.85 | 1.15% | 1,402,474 |
| Jan 7, 2026 | 0.91 | 0.94 | 0.77 | 0.84 | 0.84 | -15.97% | 15,180,375 |
| Jan 6, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 1.55% | 75,023 |
| Jan 5, 2026 | 1.00 | 1.03 | 0.98 | 0.98 | 0.98 | 0.17% | 88,332 |
| Jan 2, 2026 | 0.98 | 1.02 | 0.97 | 0.98 | 0.98 | -0.42% | 110,189 |
| Dec 31, 2025 | 1.01 | 1.06 | 0.97 | 0.99 | 0.99 | -2.27% | 166,737 |
| Dec 30, 2025 | 1.05 | 1.08 | 0.96 | 1.01 | 1.01 | -2.88% | 247,280 |
| Dec 29, 2025 | 1.06 | 1.12 | 1.03 | 1.04 | 1.04 | -1.89% | 102,169 |
| Dec 26, 2025 | 1.07 | 1.14 | 1.05 | 1.06 | 1.06 | 0.95% | 72,736 |
| Dec 24, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 44,669 |
| Dec 23, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | 0.97% | 110,745 |
| Dec 22, 2025 | 1.07 | 1.11 | 1.03 | 1.03 | 1.03 | -3.74% | 102,985 |
| Dec 19, 2025 | 1.15 | 1.17 | 1.07 | 1.07 | 1.07 | -6.96% | 256,989 |
| Dec 18, 2025 | 1.17 | 1.20 | 1.14 | 1.15 | 1.15 | -1.71% | 44,300 |
| Dec 17, 2025 | 1.17 | 1.21 | 1.15 | 1.17 | 1.17 | -0.85% | 77,787 |
| Dec 16, 2025 | 1.17 | 1.23 | 1.17 | 1.18 | 1.18 | -0.84% | 98,115 |