Curis, Inc. (CRIS)
NASDAQ: CRIS · Real-Time Price · USD
2.380
-0.010 (-0.42%)
Jun 6, 2025, 1:15 PM - Market open
Curis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 2.43 | 2.43 | 2.38 | 2.38 | - | -0.38% | 2,742 |
| 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 |
| May 20, 2025 | 2.09 | 2.18 | 2.01 | 2.12 | 2.12 | 1.92% | 45,723 |
| May 19, 2025 | 2.05 | 2.19 | 2.05 | 2.08 | 2.08 | 2.46% | 64,059 |
| May 16, 2025 | 2.05 | 2.15 | 1.98 | 2.03 | 2.03 | 1.50% | 67,991 |
| May 15, 2025 | 2.03 | 2.09 | 1.94 | 2.00 | 2.00 | - | 128,386 |
| May 14, 2025 | 2.16 | 2.27 | 1.90 | 2.00 | 2.00 | -5.66% | 155,052 |
| May 13, 2025 | 1.97 | 2.45 | 1.88 | 2.12 | 2.12 | 8.16% | 200,605 |
| May 12, 2025 | 1.94 | 2.03 | 1.85 | 1.96 | 1.96 | 3.70% | 108,965 |
| May 9, 2025 | 2.12 | 2.25 | 1.85 | 1.89 | 1.89 | -10.00% | 80,171 |
| May 8, 2025 | 2.05 | 2.16 | 1.97 | 2.10 | 2.10 | 1.94% | 78,296 |
| May 7, 2025 | 2.17 | 2.23 | 2.00 | 2.06 | 2.06 | -5.94% | 63,406 |
| May 6, 2025 | 2.41 | 2.59 | 2.19 | 2.19 | 2.19 | -10.61% | 111,542 |
| May 5, 2025 | 2.41 | 2.69 | 2.31 | 2.45 | 2.45 | 1.66% | 150,368 |
| May 2, 2025 | 2.54 | 2.65 | 2.40 | 2.41 | 2.41 | -2.82% | 128,894 |
| May 1, 2025 | 2.24 | 2.70 | 2.17 | 2.48 | 2.48 | 17.54% | 269,430 |
| Apr 30, 2025 | 1.82 | 2.12 | 1.77 | 2.11 | 2.11 | 16.57% | 70,102 |
| Apr 29, 2025 | 1.89 | 1.93 | 1.76 | 1.81 | 1.81 | -2.69% | 73,078 |
| Apr 28, 2025 | 1.65 | 1.89 | 1.65 | 1.86 | 1.86 | 14.11% | 101,090 |
| Apr 25, 2025 | 1.60 | 1.70 | 1.58 | 1.63 | 1.63 | 3.16% | 132,266 |
| Apr 24, 2025 | 1.53 | 1.60 | 1.46 | 1.58 | 1.58 | 5.33% | 38,277 |
| Apr 23, 2025 | 1.45 | 1.70 | 1.43 | 1.50 | 1.50 | 4.90% | 172,072 |
| Apr 22, 2025 | 1.33 | 1.44 | 1.30 | 1.43 | 1.43 | 10.00% | 37,128 |
| Apr 21, 2025 | 1.35 | 1.36 | 1.29 | 1.30 | 1.30 | -0.76% | 42,395 |
| Apr 17, 2025 | 1.31 | 1.35 | 1.24 | 1.31 | 1.31 | 1.55% | 75,450 |
| Apr 16, 2025 | 1.26 | 1.35 | 1.23 | 1.29 | 1.29 | - | 49,068 |
| Apr 15, 2025 | 1.28 | 1.34 | 1.20 | 1.29 | 1.29 | - | 107,509 |
| Apr 14, 2025 | 1.20 | 1.29 | 1.13 | 1.29 | 1.29 | 10.26% | 102,785 |
| Apr 11, 2025 | 1.20 | 1.23 | 1.06 | 1.17 | 1.17 | - | 80,763 |
| Apr 10, 2025 | 1.22 | 1.22 | 1.14 | 1.17 | 1.17 | -4.10% | 71,992 |
| Apr 9, 2025 | 1.19 | 1.23 | 1.02 | 1.22 | 1.22 | 4.27% | 280,567 |
| Apr 8, 2025 | 1.17 | 1.30 | 1.15 | 1.17 | 1.17 | 0.86% | 81,987 |
| Apr 7, 2025 | 1.20 | 1.22 | 1.11 | 1.16 | 1.16 | -5.69% | 149,480 |
| Apr 4, 2025 | 1.30 | 1.42 | 1.19 | 1.23 | 1.23 | -7.52% | 160,808 |
| Apr 3, 2025 | 1.47 | 1.49 | 1.33 | 1.33 | 1.33 | -10.14% | 41,379 |
| Apr 2, 2025 | 1.47 | 1.61 | 1.47 | 1.48 | 1.48 | 1.37% | 122,270 |
| Apr 1, 2025 | 2.12 | 2.13 | 1.40 | 1.46 | 1.46 | -30.48% | 291,244 |
| Mar 31, 2025 | 2.30 | 2.36 | 2.10 | 2.10 | 2.10 | -9.48% | 52,582 |
| Mar 28, 2025 | 2.43 | 2.62 | 2.30 | 2.32 | 2.32 | -3.73% | 22,477 |
| Mar 27, 2025 | 2.42 | 2.56 | 2.32 | 2.41 | 2.41 | 0.84% | 69,507 |