Curis, Inc. (CRIS)
NASDAQ: CRIS · Real-Time Price · USD
3.402
+0.132 (4.03%)
Jan 23, 2025, 12:04 PM EST - Market open
Curis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2025 | 3.38 | 3.42 | 3.19 | 3.27 | 3.27 | -4.66% | 39,419 |
| Jan 21, 2025 | 3.35 | 3.44 | 3.21 | 3.43 | 3.43 | 4.26% | 39,318 |
| Jan 17, 2025 | 3.22 | 3.43 | 3.16 | 3.29 | 3.29 | 3.46% | 34,931 |
| Jan 16, 2025 | 3.23 | 3.31 | 3.15 | 3.18 | 3.18 | -1.24% | 25,858 |
| Jan 15, 2025 | 3.27 | 3.29 | 3.10 | 3.22 | 3.22 | 0.94% | 33,773 |
| Jan 14, 2025 | 3.31 | 3.39 | 3.18 | 3.19 | 3.19 | -5.06% | 37,245 |
| Jan 13, 2025 | 3.35 | 3.40 | 3.20 | 3.36 | 3.36 | -0.88% | 56,318 |
| Jan 10, 2025 | 3.47 | 3.60 | 3.30 | 3.39 | 3.39 | -2.02% | 57,069 |
| Jan 8, 2025 | 3.55 | 3.59 | 3.31 | 3.46 | 3.46 | -7.24% | 72,288 |
| Jan 7, 2025 | 3.53 | 3.73 | 3.40 | 3.73 | 3.73 | 5.67% | 106,205 |
| Jan 6, 2025 | 3.87 | 3.87 | 3.50 | 3.53 | 3.53 | -8.79% | 286,448 |
| Jan 3, 2025 | 4.30 | 4.48 | 3.60 | 3.87 | 3.87 | -8.73% | 594,126 |
| Jan 2, 2025 | 3.90 | 4.50 | 3.35 | 4.24 | 4.24 | 38.56% | 2,440,071 |
| Dec 31, 2024 | 3.05 | 3.25 | 2.86 | 3.06 | 3.06 | -2.55% | 438,120 |
| Dec 30, 2024 | 3.27 | 3.27 | 3.09 | 3.14 | 3.14 | -3.38% | 69,646 |
| Dec 27, 2024 | 3.14 | 3.34 | 3.11 | 3.25 | 3.25 | 3.50% | 48,743 |
| Dec 26, 2024 | 3.17 | 3.31 | 3.12 | 3.14 | 3.14 | -0.95% | 74,074 |
| Dec 24, 2024 | 3.34 | 3.34 | 3.11 | 3.17 | 3.17 | -2.46% | 30,756 |
| Dec 23, 2024 | 3.24 | 3.56 | 3.14 | 3.25 | 3.25 | 5.52% | 119,131 |
| Dec 20, 2024 | 3.05 | 3.26 | 3.05 | 3.08 | 3.08 | 0.33% | 121,409 |
| Dec 19, 2024 | 3.28 | 3.38 | 3.05 | 3.07 | 3.07 | -4.66% | 149,206 |
| Dec 18, 2024 | 3.48 | 3.59 | 3.22 | 3.22 | 3.22 | -6.67% | 69,775 |
| Dec 17, 2024 | 3.45 | 3.65 | 3.42 | 3.45 | 3.45 | -0.86% | 42,209 |
| Dec 16, 2024 | 3.60 | 3.79 | 3.43 | 3.48 | 3.48 | -2.52% | 60,083 |
| Dec 13, 2024 | 3.72 | 3.79 | 3.50 | 3.57 | 3.57 | -4.03% | 47,426 |
| Dec 12, 2024 | 3.82 | 3.95 | 3.63 | 3.72 | 3.72 | -2.36% | 86,488 |
| Dec 11, 2024 | 4.00 | 4.11 | 3.66 | 3.81 | 3.81 | -3.79% | 73,309 |
| Dec 10, 2024 | 4.08 | 4.20 | 3.92 | 3.96 | 3.96 | -4.35% | 59,115 |
| Dec 9, 2024 | 3.88 | 4.25 | 3.87 | 4.14 | 4.14 | 7.25% | 101,341 |
| Dec 6, 2024 | 3.97 | 4.12 | 3.85 | 3.86 | 3.86 | -2.28% | 93,523 |
| Dec 5, 2024 | 4.00 | 4.12 | 3.75 | 3.95 | 3.95 | -2.23% | 55,945 |
| Dec 4, 2024 | 4.08 | 4.24 | 3.91 | 4.04 | 4.04 | -0.49% | 43,994 |
| Dec 3, 2024 | 4.40 | 4.45 | 4.06 | 4.06 | 4.06 | -8.14% | 43,584 |
| Dec 2, 2024 | 4.48 | 4.53 | 4.20 | 4.42 | 4.42 | 0.68% | 43,612 |
| Nov 29, 2024 | 4.49 | 4.64 | 4.33 | 4.39 | 4.39 | -1.35% | 27,424 |
| Nov 27, 2024 | 4.01 | 4.70 | 4.01 | 4.45 | 4.45 | 10.42% | 93,004 |
| Nov 26, 2024 | 4.16 | 4.24 | 3.91 | 4.03 | 4.03 | -1.95% | 44,880 |
| Nov 25, 2024 | 4.08 | 4.35 | 4.00 | 4.11 | 4.11 | 1.99% | 119,184 |
| Nov 22, 2024 | 4.09 | 4.21 | 3.81 | 4.03 | 4.03 | -1.71% | 107,978 |
| Nov 21, 2024 | 3.70 | 4.15 | 3.68 | 4.10 | 4.10 | 10.81% | 87,988 |
| Nov 20, 2024 | 3.81 | 3.89 | 3.60 | 3.70 | 3.70 | -2.37% | 59,394 |
| Nov 19, 2024 | 3.76 | 3.92 | 3.63 | 3.79 | 3.79 | -0.26% | 50,710 |
| Nov 18, 2024 | 3.97 | 4.02 | 3.80 | 3.80 | 3.80 | -3.80% | 54,446 |
| Nov 15, 2024 | 3.98 | 4.07 | 3.51 | 3.95 | 3.95 | -0.75% | 96,523 |
| Nov 14, 2024 | 3.93 | 4.15 | 3.93 | 3.98 | 3.98 | 1.27% | 41,574 |
| Nov 13, 2024 | 4.13 | 4.27 | 3.70 | 3.93 | 3.93 | -4.61% | 147,443 |
| Nov 12, 2024 | 4.25 | 4.36 | 4.03 | 4.12 | 4.12 | -4.63% | 52,385 |
| Nov 11, 2024 | 4.50 | 4.53 | 4.13 | 4.32 | 4.32 | -2.26% | 108,001 |
| Nov 8, 2024 | 4.35 | 4.55 | 4.14 | 4.42 | 4.42 | 1.61% | 32,083 |
| Nov 7, 2024 | 4.28 | 4.38 | 4.07 | 4.35 | 4.35 | 3.57% | 59,051 |
| Nov 6, 2024 | 4.63 | 4.68 | 4.05 | 4.20 | 4.20 | -4.98% | 148,009 |
| Nov 5, 2024 | 4.34 | 5.00 | 4.09 | 4.42 | 4.42 | 2.08% | 235,276 |
| Nov 4, 2024 | 4.21 | 4.33 | 4.00 | 4.33 | 4.33 | 3.59% | 79,284 |
| Nov 1, 2024 | 4.38 | 4.38 | 4.15 | 4.18 | 4.18 | -2.34% | 40,502 |
| Oct 31, 2024 | 4.47 | 4.75 | 4.25 | 4.28 | 4.28 | -4.46% | 61,720 |
| Oct 30, 2024 | 4.61 | 4.61 | 4.20 | 4.48 | 4.48 | -3.24% | 94,950 |
| Oct 29, 2024 | 4.82 | 4.82 | 4.32 | 4.63 | 4.63 | -5.89% | 94,129 |
| Oct 28, 2024 | 4.99 | 5.05 | 4.85 | 4.92 | 4.92 | -1.40% | 22,363 |
| Oct 25, 2024 | 5.19 | 5.19 | 4.95 | 4.99 | 4.99 | -3.48% | 29,160 |
| Oct 24, 2024 | 5.20 | 5.27 | 5.15 | 5.17 | 5.17 | -0.96% | 33,539 |
| Oct 23, 2024 | 5.38 | 5.38 | 5.20 | 5.22 | 5.22 | -4.22% | 38,338 |
| Oct 22, 2024 | 5.28 | 5.45 | 5.14 | 5.45 | 5.45 | 2.25% | 22,189 |
| Oct 21, 2024 | 5.33 | 5.33 | 5.21 | 5.33 | 5.33 | 0.76% | 16,349 |
| Oct 18, 2024 | 5.33 | 5.35 | 5.21 | 5.29 | 5.29 | -0.94% | 13,815 |
| Oct 17, 2024 | 5.34 | 5.45 | 5.15 | 5.34 | 5.34 | 0.56% | 17,508 |
| Oct 16, 2024 | 5.33 | 5.44 | 5.10 | 5.31 | 5.31 | -0.75% | 18,432 |
| Oct 15, 2024 | 5.40 | 5.51 | 5.25 | 5.35 | 5.35 | 0.38% | 20,954 |
| Oct 14, 2024 | 5.31 | 5.50 | 5.30 | 5.33 | 5.33 | 0.57% | 15,063 |
| Oct 11, 2024 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | 2.12% | 17,431 |
| Oct 10, 2024 | 5.01 | 5.47 | 5.00 | 5.19 | 5.19 | 2.77% | 38,490 |
| Oct 9, 2024 | 5.01 | 5.12 | 5.00 | 5.05 | 5.05 | 0.80% | 24,259 |
| Oct 8, 2024 | 5.00 | 5.18 | 4.96 | 5.01 | 5.01 | -0.20% | 38,572 |
| Oct 7, 2024 | 5.09 | 5.24 | 4.97 | 5.02 | 5.02 | -1.18% | 51,049 |
| Oct 4, 2024 | 5.08 | 5.24 | 5.06 | 5.08 | 5.08 | 1.40% | 33,915 |
| Oct 3, 2024 | 5.06 | 5.23 | 5.00 | 5.01 | 5.01 | -2.53% | 22,026 |
| Oct 2, 2024 | 5.21 | 5.34 | 5.00 | 5.14 | 5.14 | -2.10% | 61,739 |
| Oct 1, 2024 | 5.41 | 5.50 | 5.20 | 5.25 | 5.25 | -2.60% | 15,317 |
| Sep 30, 2024 | 5.40 | 5.54 | 5.21 | 5.39 | 5.39 | 0.19% | 29,578 |
| Sep 27, 2024 | 5.13 | 5.38 | 5.13 | 5.38 | 5.38 | 6.11% | 20,391 |
| Sep 26, 2024 | 5.37 | 5.41 | 5.07 | 5.07 | 5.07 | -3.80% | 23,015 |
| Sep 25, 2024 | 5.41 | 5.41 | 5.05 | 5.27 | 5.27 | -1.86% | 37,050 |
| Sep 24, 2024 | 5.62 | 5.62 | 5.35 | 5.37 | 5.37 | -4.79% | 22,691 |
| Sep 23, 2024 | 5.92 | 5.92 | 5.45 | 5.64 | 5.64 | -4.57% | 43,221 |
| Sep 20, 2024 | 5.85 | 5.95 | 5.75 | 5.91 | 5.91 | -0.34% | 17,561 |
| Sep 19, 2024 | 6.00 | 6.04 | 5.80 | 5.93 | 5.93 | 1.19% | 35,488 |
| Sep 18, 2024 | 6.18 | 6.34 | 5.70 | 5.86 | 5.86 | -5.02% | 53,598 |
| Sep 17, 2024 | 5.96 | 6.44 | 5.83 | 6.17 | 6.17 | 5.11% | 112,709 |
| Sep 16, 2024 | 5.45 | 5.94 | 5.34 | 5.87 | 5.87 | 7.51% | 51,350 |
| Sep 13, 2024 | 5.06 | 5.46 | 5.00 | 5.46 | 5.46 | 9.42% | 28,297 |
| Sep 12, 2024 | 5.06 | 5.10 | 4.96 | 4.99 | 4.99 | -2.16% | 14,844 |
| Sep 11, 2024 | 4.92 | 5.10 | 4.92 | 5.10 | 5.10 | 3.45% | 19,930 |
| Sep 10, 2024 | 4.91 | 5.20 | 4.90 | 4.93 | 4.93 | -0.20% | 37,320 |
| Sep 9, 2024 | 4.96 | 5.01 | 4.77 | 4.94 | 4.94 | -0.80% | 26,401 |
| Sep 6, 2024 | 5.12 | 5.23 | 4.90 | 4.98 | 4.98 | -3.86% | 31,478 |
| Sep 5, 2024 | 5.24 | 5.29 | 5.00 | 5.18 | 5.18 | -0.38% | 21,350 |
| Sep 4, 2024 | 5.18 | 5.37 | 4.76 | 5.20 | 5.20 | -1.14% | 50,315 |
| Sep 3, 2024 | 5.50 | 5.66 | 5.25 | 5.26 | 5.26 | -4.80% | 33,351 |
| Aug 30, 2024 | 5.51 | 5.74 | 5.21 | 5.53 | 5.53 | 0.27% | 42,891 |
| Aug 29, 2024 | 5.73 | 5.96 | 5.40 | 5.51 | 5.51 | -3.84% | 41,487 |
| Aug 28, 2024 | 6.05 | 6.15 | 5.55 | 5.73 | 5.73 | -4.82% | 41,116 |