Curis, Inc. (CRIS)
NASDAQ: CRIS · Real-Time Price · USD
0.8290
-0.0024 (-0.29%)
At close: Sep 29, 2026, 4:00 PM EDT
0.8133
-0.0157 (-1.89%)
After-hours: Sep 29, 2026, 7:31 PM EDT
Curis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 0.82 | 0.84 | 0.80 | 0.83 | 0.83 | -0.29% | 165,524 |
| Sep 28, 2026 | 0.84 | 0.86 | 0.80 | 0.83 | 0.83 | 0.18% | 158,243 |
| Sep 25, 2026 | 0.90 | 0.96 | 0.81 | 0.83 | 0.83 | -5.62% | 283,819 |
| Sep 24, 2026 | 0.97 | 0.99 | 0.86 | 0.88 | 0.88 | -7.63% | 300,651 |
| Sep 23, 2026 | 1.00 | 1.01 | 0.94 | 0.95 | 0.95 | -4.81% | 138,088 |
| Sep 22, 2026 | 0.98 | 1.07 | 0.97 | 1.00 | 1.00 | 2.61% | 158,039 |
| Sep 21, 2026 | 1.04 | 1.07 | 0.95 | 0.97 | 0.97 | -2.54% | 177,020 |
| Sep 18, 2026 | 1.11 | 1.13 | 1.00 | 1.00 | 1.00 | -8.26% | 121,042 |
| Sep 17, 2026 | 1.12 | 1.18 | 1.07 | 1.09 | 1.09 | -2.68% | 139,401 |
| Sep 16, 2026 | 1.08 | 1.15 | 1.07 | 1.12 | 1.12 | -0.88% | 180,395 |
| Sep 15, 2026 | 1.12 | 1.21 | 1.08 | 1.13 | 1.13 | 0.89% | 156,753 |
| Sep 14, 2026 | 1.16 | 1.19 | 1.11 | 1.12 | 1.12 | -0.88% | 136,019 |
| Sep 11, 2026 | 1.18 | 1.25 | 1.13 | 1.13 | 1.13 | -2.59% | 131,297 |
| Sep 10, 2026 | 1.21 | 1.24 | 1.11 | 1.16 | 1.16 | -3.33% | 146,654 |
| Sep 9, 2026 | 1.34 | 1.34 | 1.18 | 1.20 | 1.20 | -5.51% | 188,411 |
| Sep 8, 2026 | 1.32 | 1.35 | 1.26 | 1.27 | 1.27 | -5.93% | 144,678 |
| Sep 4, 2026 | 1.37 | 1.39 | 1.30 | 1.35 | 1.35 | -1.46% | 96,907 |
| Sep 3, 2026 | 1.42 | 1.42 | 1.35 | 1.37 | 1.37 | -0.72% | 126,042 |
| Sep 2, 2026 | 1.46 | 1.48 | 1.38 | 1.38 | 1.38 | -2.82% | 85,272 |
| Sep 1, 2026 | 1.45 | 1.47 | 1.40 | 1.42 | 1.42 | -4.70% | 65,423 |
| Aug 31, 2026 | 1.48 | 1.53 | 1.41 | 1.49 | 1.49 | - | 35,842 |
| Aug 28, 2026 | 1.51 | 1.58 | 1.45 | 1.49 | 1.49 | -0.67% | 119,833 |
| Aug 27, 2026 | 1.56 | 1.59 | 1.40 | 1.50 | 1.50 | -2.60% | 288,289 |
| Aug 26, 2026 | 1.59 | 1.61 | 1.51 | 1.54 | 1.54 | -3.14% | 105,410 |
| Aug 25, 2026 | 1.61 | 1.64 | 1.55 | 1.59 | 1.59 | 0.63% | 142,438 |
| Aug 24, 2026 | 1.60 | 1.65 | 1.51 | 1.58 | 1.58 | - | 83,105 |
| Aug 21, 2026 | 1.63 | 1.66 | 1.50 | 1.58 | 1.58 | -1.86% | 212,508 |
| Aug 20, 2026 | 1.71 | 1.72 | 1.59 | 1.61 | 1.61 | -6.40% | 133,879 |
| 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 |