Curis, Inc. (CRIS)
NASDAQ: CRIS · Real-Time Price · USD
1.500
-0.040 (-2.60%)
At close: Aug 27, 2026, 4:00 PM EDT
1.470
-0.030 (-2.00%)
After-hours: Aug 27, 2026, 5:18 PM EDT
Curis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.56 | 1.59 | 1.40 | 1.50 | 1.50 | -2.60% | 287,350 |
| Aug 26, 2026 | 1.59 | 1.61 | 1.51 | 1.54 | 1.54 | -3.14% | 104,837 |
| Aug 25, 2026 | 1.61 | 1.64 | 1.55 | 1.59 | 1.59 | 0.63% | 141,113 |
| Aug 24, 2026 | 1.60 | 1.65 | 1.51 | 1.58 | 1.58 | - | 82,488 |
| Aug 21, 2026 | 1.63 | 1.66 | 1.50 | 1.58 | 1.58 | -1.86% | 210,679 |
| Aug 20, 2026 | 1.71 | 1.72 | 1.59 | 1.61 | 1.61 | -6.40% | 133,577 |
| Aug 19, 2026 | 1.72 | 1.75 | 1.65 | 1.72 | 1.72 | 1.18% | 196,454 |
| Aug 18, 2026 | 1.83 | 1.93 | 1.68 | 1.70 | 1.70 | -5.56% | 282,117 |
| Aug 17, 2026 | 2.03 | 2.03 | 1.75 | 1.80 | 1.80 | - | 367,791 |
| Aug 14, 2026 | 1.83 | 2.08 | 1.74 | 1.80 | 1.80 | -3.74% | 470,549 |
| Aug 13, 2026 | 1.58 | 2.08 | 1.54 | 1.87 | 1.87 | 11.98% | 2,292,957 |
| Aug 12, 2026 | 2.33 | 2.40 | 1.63 | 1.67 | 1.67 | -27.71% | 1,147,013 |
| Aug 11, 2026 | 3.20 | 3.37 | 2.29 | 2.31 | 2.31 | -36.89% | 600,781 |
| Aug 10, 2026 | 4.07 | 4.15 | 3.50 | 3.66 | 3.66 | -8.96% | 72,953 |
| Aug 7, 2026 | 4.35 | 4.35 | 3.96 | 4.02 | 4.02 | -8.84% | 70,017 |
| Aug 6, 2026 | 4.49 | 4.70 | 4.02 | 4.41 | 4.41 | -2.97% | 78,957 |
| Aug 5, 2026 | 4.84 | 5.06 | 4.39 | 4.55 | 4.55 | -3.71% | 54,586 |
| Aug 4, 2026 | 5.14 | 5.28 | 4.61 | 4.72 | 4.72 | -8.35% | 85,578 |
| Aug 3, 2026 | 5.13 | 5.50 | 5.06 | 5.15 | 5.15 | 2.59% | 84,506 |
| Jul 31, 2026 | 5.00 | 5.17 | 4.92 | 5.02 | 5.02 | 1.21% | 14,712 |
| Jul 30, 2026 | 5.02 | 5.60 | 4.85 | 4.96 | 4.96 | -0.40% | 62,501 |
| Jul 29, 2026 | 4.90 | 5.06 | 4.90 | 4.98 | 4.98 | 3.11% | 66,737 |
| Jul 28, 2026 | 4.69 | 4.88 | 4.65 | 4.83 | 4.83 | 2.99% | 26,823 |
| Jul 27, 2026 | 5.21 | 5.30 | 4.60 | 4.69 | 4.69 | -4.09% | 137,382 |
| Jul 24, 2026 | 4.98 | 5.25 | 4.80 | 4.89 | 4.89 | 4.71% | 108,793 |
| Jul 23, 2026 | 4.96 | 5.09 | 4.60 | 4.67 | 4.67 | -5.47% | 67,942 |
| Jul 22, 2026 | 5.33 | 5.50 | 4.72 | 4.94 | 4.94 | 4.00% | 256,077 |
| Jul 21, 2026 | 4.59 | 5.11 | 4.49 | 4.75 | 4.75 | 5.09% | 50,467 |
| Jul 20, 2026 | 4.68 | 4.68 | 4.46 | 4.52 | 4.52 | -2.38% | 15,867 |
| Jul 17, 2026 | 4.90 | 4.90 | 4.50 | 4.63 | 4.63 | -7.03% | 25,360 |
| Jul 16, 2026 | 4.70 | 5.10 | 4.37 | 4.98 | 4.98 | 5.29% | 70,030 |
| Jul 15, 2026 | 4.81 | 4.81 | 4.36 | 4.73 | 4.73 | 1.72% | 46,906 |
| Jul 14, 2026 | 4.89 | 5.10 | 4.46 | 4.65 | 4.65 | -2.11% | 73,296 |
| Jul 13, 2026 | 4.91 | 5.13 | 4.52 | 4.75 | 4.75 | -4.23% | 89,889 |
| Jul 10, 2026 | 4.96 | 5.08 | 4.46 | 4.96 | 4.96 | - | 61,526 |
| Jul 9, 2026 | 5.28 | 5.28 | 4.94 | 4.96 | 4.96 | 0.51% | 37,742 |
| Jul 8, 2026 | 5.11 | 5.36 | 4.64 | 4.94 | 4.94 | -6.71% | 102,354 |
| Jul 7, 2026 | 5.90 | 5.90 | 4.98 | 5.29 | 5.29 | -10.94% | 206,466 |
| Jul 6, 2026 | 6.53 | 6.74 | 5.83 | 5.94 | 5.94 | -14.31% | 160,363 |
| Jul 2, 2026 | 8.80 | 9.00 | 6.81 | 6.93 | 6.93 | -17.89% | 118,674 |
| Jul 1, 2026 | 10.40 | 11.32 | 7.77 | 8.44 | 8.44 | -19.15% | 229,164 |
| Jun 30, 2026 | 8.92 | 11.40 | 8.21 | 10.44 | 10.44 | 18.12% | 637,537 |
| Jun 29, 2026 | 6.44 | 8.97 | 6.28 | 8.84 | 8.84 | 37.69% | 1,907,159 |
| Jun 26, 2026 | 4.24 | 7.60 | 4.12 | 6.42 | 6.42 | 55.98% | 5,491,619 |
| Jun 25, 2026 | 7.28 | 7.35 | 3.61 | 4.12 | 4.12 | -39.51% | 235,284 |
| Jun 24, 2026 | 7.48 | 7.48 | 6.74 | 6.80 | 6.80 | -5.94% | 25,127 |
| Jun 23, 2026 | 8.20 | 8.20 | 7.20 | 7.23 | 7.23 | -15.49% | 62,776 |
| Jun 22, 2026 | 8.40 | 8.85 | 7.77 | 8.56 | 8.56 | 1.66% | 23,325 |
| Jun 18, 2026 | 7.60 | 8.94 | 7.60 | 8.42 | 8.42 | 3.69% | 44,930 |
| Jun 17, 2026 | 7.60 | 10.81 | 7.60 | 8.12 | 8.12 | 6.84% | 211,831 |