Curis, Inc. (CRIS)
NASDAQ: CRIS · Real-Time Price · USD
1.040
-0.020 (-1.89%)
At close: Dec 29, 2025, 4:00 PM EST
1.020
-0.020 (-1.92%)
Pre-market: Dec 30, 2025, 6:18 AM EST
Curis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 1.18 | 1.24 | 1.14 | 1.19 | 1.19 | 2.59% | 298,557 |
| Dec 12, 2025 | 1.27 | 1.32 | 1.15 | 1.16 | 1.16 | -10.08% | 137,043 |
| Dec 11, 2025 | 1.32 | 1.33 | 1.25 | 1.29 | 1.29 | -0.77% | 66,057 |
| Dec 10, 2025 | 1.36 | 1.40 | 1.27 | 1.30 | 1.30 | -2.26% | 97,159 |
| Dec 9, 2025 | 1.37 | 1.41 | 1.31 | 1.33 | 1.33 | -1.48% | 110,795 |
| Dec 8, 2025 | 1.33 | 1.38 | 1.29 | 1.35 | 1.35 | - | 81,667 |
| Dec 5, 2025 | 1.35 | 1.42 | 1.33 | 1.35 | 1.35 | - | 102,891 |
| Dec 4, 2025 | 1.27 | 1.36 | 1.27 | 1.35 | 1.35 | 8.00% | 177,079 |
| Dec 3, 2025 | 1.22 | 1.26 | 1.20 | 1.25 | 1.25 | 4.17% | 106,464 |
| Dec 2, 2025 | 1.35 | 1.38 | 1.19 | 1.20 | 1.20 | -4.76% | 110,709 |
| Dec 1, 2025 | 1.36 | 1.38 | 1.23 | 1.26 | 1.26 | -8.03% | 92,185 |
| Nov 28, 2025 | 1.28 | 1.38 | 1.26 | 1.37 | 1.37 | 9.60% | 109,256 |
| Nov 26, 2025 | 1.14 | 1.29 | 1.10 | 1.25 | 1.25 | 10.62% | 170,759 |
| Nov 25, 2025 | 1.14 | 1.20 | 1.08 | 1.13 | 1.13 | - | 64,671 |
| Nov 24, 2025 | 1.18 | 1.21 | 1.12 | 1.13 | 1.13 | -3.42% | 57,987 |
| Nov 21, 2025 | 1.13 | 1.20 | 1.09 | 1.17 | 1.17 | 8.33% | 78,148 |
| Nov 20, 2025 | 1.14 | 1.21 | 1.08 | 1.08 | 1.08 | -4.42% | 137,936 |
| Nov 19, 2025 | 1.25 | 1.25 | 1.06 | 1.13 | 1.13 | -8.13% | 135,904 |
| Nov 18, 2025 | 1.26 | 1.32 | 1.20 | 1.23 | 1.23 | - | 92,185 |
| Nov 17, 2025 | 1.30 | 1.35 | 1.22 | 1.23 | 1.23 | -7.52% | 239,519 |
| Nov 14, 2025 | 1.14 | 1.35 | 1.14 | 1.33 | 1.33 | 17.70% | 130,006 |
| Nov 13, 2025 | 1.22 | 1.26 | 1.13 | 1.13 | 1.13 | -8.13% | 81,432 |
| Nov 12, 2025 | 1.27 | 1.35 | 1.18 | 1.23 | 1.23 | -1.60% | 75,201 |
| Nov 11, 2025 | 1.30 | 1.31 | 1.24 | 1.25 | 1.25 | -4.58% | 39,489 |
| Nov 10, 2025 | 1.31 | 1.36 | 1.30 | 1.31 | 1.31 | - | 38,568 |
| Nov 7, 2025 | 1.35 | 1.39 | 1.21 | 1.31 | 1.31 | -10.27% | 233,916 |
| Nov 6, 2025 | 1.43 | 1.49 | 1.40 | 1.46 | 1.46 | 2.82% | 73,624 |
| Nov 5, 2025 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | -2.74% | 61,058 |
| Nov 4, 2025 | 1.46 | 1.48 | 1.43 | 1.46 | 1.46 | -1.35% | 48,965 |
| Nov 3, 2025 | 1.59 | 1.59 | 1.46 | 1.48 | 1.48 | -0.67% | 74,978 |
| Oct 31, 2025 | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | - | 46,487 |
| Oct 30, 2025 | 1.48 | 1.51 | 1.46 | 1.49 | 1.49 | -0.67% | 49,383 |
| Oct 29, 2025 | 1.49 | 1.52 | 1.47 | 1.50 | 1.50 | - | 43,895 |
| Oct 28, 2025 | 1.54 | 1.55 | 1.48 | 1.50 | 1.50 | -3.85% | 76,755 |
| Oct 27, 2025 | 1.61 | 1.65 | 1.54 | 1.56 | 1.56 | -3.11% | 204,732 |
| Oct 24, 2025 | 1.66 | 1.68 | 1.58 | 1.61 | 1.61 | -1.23% | 121,663 |
| Oct 23, 2025 | 1.53 | 1.63 | 1.48 | 1.63 | 1.63 | 6.54% | 66,262 |
| Oct 22, 2025 | 1.63 | 1.63 | 1.49 | 1.53 | 1.53 | -3.16% | 53,011 |
| Oct 21, 2025 | 1.61 | 1.61 | 1.54 | 1.58 | 1.58 | - | 48,299 |
| Oct 20, 2025 | 1.56 | 1.61 | 1.55 | 1.58 | 1.58 | 2.60% | 67,246 |
| Oct 17, 2025 | 1.55 | 1.57 | 1.52 | 1.54 | 1.54 | -1.28% | 40,490 |