Curis, Inc. (CRIS)
NASDAQ: CRIS · Real-Time Price · USD
0.6845
+0.0598 (9.57%)
At close: Apr 15, 2026, 4:00 PM EDT
0.5981
-0.0864 (-12.62%)
After-hours: Apr 15, 2026, 4:30 PM EDT
Curis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 0.61 | 0.79 | 0.60 | 0.68 | - | 9.03% | 3,435,745 |
| Apr 14, 2026 | 0.63 | 0.70 | 0.62 | 0.62 | 0.62 | 0.77% | 675,064 |
| Apr 13, 2026 | 0.50 | 0.63 | 0.49 | 0.62 | 0.62 | 24.00% | 1,058,155 |
| Apr 10, 2026 | 0.51 | 0.53 | 0.50 | 0.50 | 0.50 | -1.98% | 1,734,136 |
| Apr 9, 2026 | 0.57 | 0.57 | 0.51 | 0.51 | 0.51 | -6.58% | 751,687 |
| Apr 8, 2026 | 0.58 | 0.60 | 0.54 | 0.55 | 0.55 | -0.73% | 1,401,127 |
| Apr 7, 2026 | 0.54 | 0.55 | 0.49 | 0.55 | 0.55 | 3.17% | 165,368 |
| Apr 6, 2026 | 0.56 | 0.56 | 0.52 | 0.53 | 0.53 | -3.07% | 372,095 |
| Apr 2, 2026 | 0.55 | 0.56 | 0.52 | 0.55 | 0.55 | 3.17% | 422,967 |
| Apr 1, 2026 | 0.55 | 0.57 | 0.53 | 0.53 | 0.53 | -2.61% | 352,945 |
| Mar 31, 2026 | 0.55 | 0.55 | 0.51 | 0.55 | 0.55 | 6.81% | 322,805 |
| Mar 30, 2026 | 0.56 | 0.61 | 0.50 | 0.51 | 0.51 | -7.76% | 180,002 |
| Mar 27, 2026 | 0.58 | 0.63 | 0.52 | 0.56 | 0.56 | -4.22% | 465,595 |
| Mar 26, 2026 | 0.67 | 0.70 | 0.58 | 0.58 | 0.58 | -17.15% | 1,265,431 |
| Mar 25, 2026 | 0.71 | 0.73 | 0.68 | 0.70 | 0.70 | -2.08% | 434,860 |
| Mar 24, 2026 | 0.74 | 0.79 | 0.67 | 0.72 | 0.72 | -3.35% | 425,797 |
| Mar 23, 2026 | 0.80 | 0.82 | 0.73 | 0.74 | 0.74 | -4.07% | 180,248 |
| Mar 20, 2026 | 0.76 | 0.80 | 0.75 | 0.77 | 0.77 | 1.89% | 279,658 |
| Mar 19, 2026 | 0.81 | 0.83 | 0.75 | 0.76 | 0.76 | -7.14% | 397,855 |
| Mar 18, 2026 | 0.89 | 0.89 | 0.81 | 0.82 | 0.82 | -8.58% | 138,669 |
| Mar 17, 2026 | 0.90 | 0.91 | 0.87 | 0.89 | 0.89 | 3.93% | 115,700 |
| Mar 16, 2026 | 0.97 | 0.98 | 0.85 | 0.86 | 0.86 | -9.70% | 222,408 |
| Mar 13, 2026 | 1.00 | 1.03 | 0.92 | 0.95 | 0.95 | -5.93% | 114,938 |
| Mar 12, 2026 | 1.02 | 1.05 | 0.99 | 1.01 | 1.01 | - | 61,646 |
| Mar 11, 2026 | 1.01 | 1.05 | 1.01 | 1.01 | 1.01 | - | 50,889 |
| Mar 10, 2026 | 1.03 | 1.09 | 1.00 | 1.01 | 1.01 | -1.94% | 96,009 |
| Mar 9, 2026 | 1.02 | 1.09 | 0.98 | 1.03 | 1.03 | 4.04% | 77,362 |
| Mar 6, 2026 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -2.94% | 30,741 |
| Mar 5, 2026 | 1.06 | 1.11 | 1.00 | 1.02 | 1.02 | -0.97% | 143,355 |
| Mar 4, 2026 | 0.99 | 1.05 | 0.99 | 1.03 | 1.03 | 4.03% | 40,705 |
| Mar 3, 2026 | 1.06 | 1.06 | 0.95 | 0.99 | 0.99 | -8.32% | 166,193 |
| Mar 2, 2026 | 1.12 | 1.13 | 1.07 | 1.08 | 1.08 | -5.26% | 126,493 |
| Feb 27, 2026 | 1.10 | 1.14 | 1.08 | 1.14 | 1.14 | 2.70% | 133,347 |
| Feb 26, 2026 | 1.09 | 1.13 | 1.06 | 1.11 | 1.11 | 2.78% | 82,640 |
| Feb 25, 2026 | 1.07 | 1.13 | 1.05 | 1.08 | 1.08 | - | 114,717 |
| Feb 24, 2026 | 1.16 | 1.16 | 1.08 | 1.08 | 1.08 | -0.92% | 104,173 |
| Feb 23, 2026 | 1.10 | 1.13 | 1.05 | 1.09 | 1.09 | -1.80% | 180,278 |
| Feb 20, 2026 | 1.13 | 1.17 | 1.11 | 1.11 | 1.11 | -2.63% | 85,633 |
| Feb 19, 2026 | 1.10 | 1.17 | 1.05 | 1.14 | 1.14 | 5.56% | 184,328 |
| Feb 18, 2026 | 1.05 | 1.14 | 1.05 | 1.08 | 1.08 | 1.89% | 183,226 |
| Feb 17, 2026 | 1.13 | 1.14 | 1.05 | 1.06 | 1.06 | -7.83% | 230,481 |
| Feb 13, 2026 | 1.07 | 1.21 | 1.07 | 1.15 | 1.15 | 6.48% | 248,214 |
| Feb 12, 2026 | 1.09 | 1.11 | 1.04 | 1.08 | 1.08 | 1.89% | 186,952 |
| Feb 11, 2026 | 0.98 | 1.10 | 0.95 | 1.06 | 1.06 | 6.00% | 270,414 |
| Feb 10, 2026 | 0.99 | 1.06 | 0.96 | 1.00 | 1.00 | 3.22% | 238,731 |
| Feb 9, 2026 | 1.02 | 1.05 | 0.95 | 0.97 | 0.97 | -5.94% | 247,899 |
| Feb 6, 2026 | 0.94 | 1.05 | 0.92 | 1.03 | 1.03 | 13.11% | 521,645 |
| Feb 5, 2026 | 0.95 | 1.02 | 0.90 | 0.91 | 0.91 | -4.15% | 147,749 |
| Feb 4, 2026 | 0.91 | 0.99 | 0.87 | 0.95 | 0.95 | 9.07% | 404,397 |
| Feb 3, 2026 | 0.87 | 0.89 | 0.82 | 0.87 | 0.87 | -0.11% | 242,751 |