Curis, Inc. (CRIS)
NASDAQ: CRIS · Real-Time Price · USD
5.07
-0.20 (-3.80%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2024 | 6.31 | 6.46 | 6.01 | 6.02 | 6.02 | -6.38% | 61,297 |
| Aug 26, 2024 | 6.31 | 6.58 | 5.88 | 6.43 | 6.43 | 2.88% | 103,019 |
| Aug 23, 2024 | 6.12 | 6.73 | 5.87 | 6.25 | 6.25 | 5.57% | 202,682 |
| Aug 22, 2024 | 6.50 | 8.29 | 5.88 | 5.92 | 5.92 | -1.33% | 483,508 |
| Aug 21, 2024 | 4.50 | 6.50 | 4.50 | 6.00 | 6.00 | 36.36% | 227,955 |
| Aug 20, 2024 | 4.30 | 4.47 | 4.30 | 4.40 | 4.40 | 1.38% | 13,325 |
| Aug 19, 2024 | 4.21 | 4.38 | 4.12 | 4.34 | 4.34 | 3.83% | 24,262 |
| Aug 16, 2024 | 4.21 | 4.32 | 4.08 | 4.18 | 4.18 | -1.42% | 31,095 |
| Aug 15, 2024 | 4.29 | 4.37 | 4.05 | 4.24 | 4.24 | 0.71% | 34,355 |
| Aug 14, 2024 | 4.41 | 4.58 | 4.12 | 4.21 | 4.21 | -4.97% | 22,023 |
| Aug 13, 2024 | 4.57 | 4.63 | 4.41 | 4.43 | 4.43 | -1.34% | 59,354 |
| Aug 12, 2024 | 4.55 | 4.55 | 4.37 | 4.49 | 4.49 | - | 21,681 |
| Aug 9, 2024 | 4.50 | 4.64 | 4.36 | 4.49 | 4.49 | -0.11% | 22,283 |
| Aug 8, 2024 | 4.43 | 4.54 | 4.42 | 4.50 | 4.50 | 1.93% | 18,711 |
| Aug 7, 2024 | 4.80 | 5.05 | 4.32 | 4.41 | 4.41 | -8.12% | 33,362 |
| Aug 6, 2024 | 4.70 | 5.07 | 4.70 | 4.80 | 4.80 | -0.21% | 36,186 |
| Aug 5, 2024 | 4.86 | 5.18 | 4.70 | 4.81 | 4.81 | -3.80% | 50,926 |
| Aug 2, 2024 | 5.00 | 5.35 | 4.85 | 5.00 | 5.00 | 1.21% | 24,493 |
| Aug 1, 2024 | 5.48 | 5.68 | 4.61 | 4.94 | 4.94 | -9.85% | 32,452 |
| Jul 31, 2024 | 5.77 | 5.77 | 5.38 | 5.48 | 5.48 | -5.68% | 37,571 |
| Jul 30, 2024 | 6.18 | 6.19 | 5.60 | 5.81 | 5.81 | -3.97% | 42,545 |
| Jul 29, 2024 | 6.00 | 6.34 | 6.00 | 6.05 | 6.05 | -1.14% | 19,773 |
| Jul 26, 2024 | 6.11 | 6.28 | 6.00 | 6.12 | 6.12 | 1.66% | 11,499 |
| Jul 25, 2024 | 6.26 | 6.26 | 5.91 | 6.02 | 6.02 | -3.99% | 38,023 |
| Jul 24, 2024 | 6.32 | 6.40 | 6.16 | 6.27 | 6.27 | -0.79% | 15,821 |
| Jul 23, 2024 | 6.15 | 6.46 | 6.07 | 6.32 | 6.32 | 2.43% | 17,347 |
| Jul 22, 2024 | 6.49 | 6.64 | 6.08 | 6.17 | 6.17 | -4.93% | 33,970 |
| Jul 19, 2024 | 6.67 | 6.71 | 6.33 | 6.49 | 6.49 | -2.70% | 15,149 |
| Jul 18, 2024 | 6.61 | 7.10 | 6.61 | 6.67 | 6.67 | 0.60% | 25,369 |
| Jul 17, 2024 | 6.85 | 7.12 | 6.63 | 6.63 | 6.63 | -3.49% | 26,299 |
| Jul 16, 2024 | 7.01 | 7.15 | 6.85 | 6.87 | 6.87 | -1.58% | 29,853 |
| Jul 15, 2024 | 6.91 | 7.09 | 6.90 | 6.98 | 6.98 | 0.58% | 34,404 |
| Jul 12, 2024 | 6.97 | 7.11 | 6.82 | 6.94 | 6.94 | 0.29% | 49,061 |
| Jul 11, 2024 | 7.06 | 7.25 | 6.64 | 6.92 | 6.92 | 0.73% | 31,844 |
| Jul 10, 2024 | 6.79 | 6.95 | 6.69 | 6.87 | 6.87 | 0.29% | 22,742 |
| Jul 9, 2024 | 6.74 | 6.91 | 6.55 | 6.85 | 6.85 | 2.78% | 23,563 |
| Jul 8, 2024 | 6.56 | 6.78 | 6.56 | 6.67 | 6.67 | 4.47% | 35,923 |
| Jul 5, 2024 | 6.24 | 6.92 | 6.19 | 6.38 | 6.38 | 2.08% | 12,418 |
| Jul 3, 2024 | 6.29 | 6.63 | 6.21 | 6.25 | 6.25 | - | 22,138 |
| Jul 2, 2024 | 6.38 | 6.77 | 6.07 | 6.25 | 6.25 | -2.04% | 33,106 |
| Jul 1, 2024 | 7.00 | 7.09 | 6.37 | 6.38 | 6.38 | -7.54% | 23,006 |
| Jun 28, 2024 | 7.50 | 7.50 | 6.63 | 6.90 | 6.90 | -7.38% | 84,425 |
| Jun 27, 2024 | 7.51 | 7.73 | 7.19 | 7.45 | 7.45 | -0.67% | 26,371 |
| Jun 26, 2024 | 7.78 | 8.00 | 7.50 | 7.50 | 7.50 | -4.34% | 15,935 |
| Jun 25, 2024 | 8.22 | 8.29 | 7.84 | 7.84 | 7.84 | -4.39% | 17,532 |
| Jun 24, 2024 | 7.81 | 8.42 | 7.77 | 8.20 | 8.20 | 3.02% | 36,319 |
| Jun 21, 2024 | 7.96 | 8.02 | 7.70 | 7.96 | 7.96 | - | 31,167 |
| Jun 20, 2024 | 7.75 | 7.96 | 7.57 | 7.96 | 7.96 | 2.05% | 27,587 |
| Jun 18, 2024 | 8.28 | 8.48 | 7.80 | 7.80 | 7.80 | -5.11% | 41,185 |
| Jun 17, 2024 | 8.23 | 8.47 | 8.02 | 8.22 | 8.22 | 1.11% | 25,040 |
| Jun 14, 2024 | 8.54 | 8.59 | 7.90 | 8.13 | 8.13 | -4.35% | 24,862 |
| Jun 13, 2024 | 8.80 | 8.83 | 8.49 | 8.50 | 8.50 | -3.41% | 13,910 |
| Jun 12, 2024 | 8.52 | 9.02 | 8.47 | 8.80 | 8.80 | 2.44% | 10,124 |
| Jun 11, 2024 | 8.00 | 8.59 | 7.77 | 8.59 | 8.59 | 7.37% | 36,539 |
| Jun 10, 2024 | 8.84 | 8.84 | 6.32 | 8.00 | 8.00 | -9.50% | 232,348 |
| Jun 7, 2024 | 9.66 | 9.66 | 8.84 | 8.84 | 8.84 | -8.58% | 28,133 |
| Jun 6, 2024 | 9.55 | 9.72 | 9.41 | 9.67 | 9.67 | 1.47% | 10,601 |
| Jun 5, 2024 | 9.69 | 9.78 | 9.25 | 9.53 | 9.53 | -0.42% | 13,570 |
| Jun 4, 2024 | 10.27 | 10.48 | 9.18 | 9.57 | 9.57 | -5.71% | 62,700 |
| Jun 3, 2024 | 10.60 | 10.60 | 10.15 | 10.15 | 10.15 | -2.03% | 29,600 |
| May 31, 2024 | 10.80 | 10.91 | 10.14 | 10.36 | 10.36 | -2.54% | 28,724 |
| May 30, 2024 | 10.59 | 10.99 | 10.55 | 10.63 | 10.63 | 0.28% | 12,906 |
| May 29, 2024 | 11.29 | 11.32 | 10.60 | 10.60 | 10.60 | -5.10% | 16,989 |
| May 28, 2024 | 11.46 | 11.46 | 11.17 | 11.17 | 11.17 | -0.27% | 33,473 |
| May 24, 2024 | 11.14 | 11.38 | 11.14 | 11.20 | 11.20 | 0.54% | 8,163 |
| May 23, 2024 | 10.83 | 11.49 | 10.82 | 11.14 | 11.14 | 2.96% | 9,295 |
| May 22, 2024 | 10.58 | 10.86 | 10.58 | 10.82 | 10.82 | 0.23% | 23,878 |
| May 21, 2024 | 10.54 | 10.80 | 10.35 | 10.80 | 10.80 | 2.61% | 14,833 |
| May 20, 2024 | 11.90 | 11.90 | 9.50 | 10.52 | 10.52 | -10.85% | 83,996 |
| May 17, 2024 | 12.66 | 12.66 | 11.25 | 11.80 | 11.80 | -6.35% | 27,005 |
| May 16, 2024 | 13.00 | 13.48 | 12.51 | 12.60 | 12.60 | -3.08% | 23,923 |
| May 15, 2024 | 15.34 | 15.75 | 12.55 | 13.00 | 13.00 | -17.14% | 84,969 |
| May 14, 2024 | 15.73 | 16.80 | 15.01 | 15.69 | 15.69 | 0.19% | 28,116 |
| May 13, 2024 | 15.93 | 16.69 | 15.11 | 15.66 | 15.66 | -0.38% | 23,347 |
| May 10, 2024 | 16.31 | 16.65 | 15.72 | 15.72 | 15.72 | -4.78% | 12,065 |
| May 9, 2024 | 16.93 | 16.93 | 16.30 | 16.51 | 16.51 | 0.98% | 27,636 |
| May 8, 2024 | 16.80 | 16.80 | 16.00 | 16.35 | 16.35 | 0.93% | 15,118 |
| May 7, 2024 | 16.48 | 16.50 | 16.02 | 16.20 | 16.20 | 0.19% | 17,446 |
| May 6, 2024 | 16.47 | 16.54 | 15.97 | 16.17 | 16.17 | -1.16% | 6,608 |
| May 3, 2024 | 16.78 | 16.78 | 16.05 | 16.36 | 16.36 | -0.91% | 10,608 |