Curis, Inc. (CRIS)
NASDAQ: CRIS · Real-Time Price · USD
4.820
+0.130 (2.77%)
Jul 28, 2026, 3:35 PM EDT - Market open
Curis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 4.69 | 4.74 | 4.65 | 4.73 | - | 0.85% | 4,777 |
| Jul 27, 2026 | 5.21 | 5.30 | 4.60 | 4.69 | 4.69 | -4.09% | 135,496 |
| Jul 24, 2026 | 4.98 | 5.25 | 4.80 | 4.89 | 4.89 | 4.71% | 108,430 |
| Jul 23, 2026 | 4.96 | 5.09 | 4.60 | 4.67 | 4.67 | -5.47% | 67,190 |
| Jul 22, 2026 | 5.33 | 5.50 | 4.72 | 4.94 | 4.94 | 4.00% | 250,273 |
| Jul 21, 2026 | 4.59 | 5.11 | 4.49 | 4.75 | 4.75 | 5.09% | 50,460 |
| Jul 20, 2026 | 4.68 | 4.68 | 4.46 | 4.52 | 4.52 | -2.38% | 15,836 |
| Jul 17, 2026 | 4.90 | 4.90 | 4.50 | 4.63 | 4.63 | -7.03% | 25,291 |
| Jul 16, 2026 | 4.70 | 5.10 | 4.37 | 4.98 | 4.98 | 5.29% | 69,771 |
| Jul 15, 2026 | 4.81 | 4.81 | 4.36 | 4.73 | 4.73 | 1.72% | 45,778 |
| Jul 14, 2026 | 4.89 | 5.10 | 4.46 | 4.65 | 4.65 | -2.11% | 72,639 |
| Jul 13, 2026 | 4.91 | 5.13 | 4.52 | 4.75 | 4.75 | -4.23% | 89,872 |
| Jul 10, 2026 | 4.96 | 5.08 | 4.46 | 4.96 | 4.96 | - | 61,286 |
| Jul 9, 2026 | 5.28 | 5.28 | 4.94 | 4.96 | 4.96 | 0.51% | 37,568 |
| Jul 8, 2026 | 5.11 | 5.36 | 4.64 | 4.94 | 4.94 | -6.71% | 102,218 |
| Jul 7, 2026 | 5.90 | 5.90 | 4.98 | 5.29 | 5.29 | -10.94% | 205,656 |
| Jul 6, 2026 | 6.53 | 6.74 | 5.83 | 5.94 | 5.94 | -14.31% | 158,649 |
| 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 |
| Jun 16, 2026 | 8.41 | 8.41 | 7.57 | 7.60 | 7.60 | -8.61% | 31,949 |
| Jun 15, 2026 | 8.80 | 8.98 | 8.30 | 8.32 | 8.32 | -1.26% | 8,402 |
| Jun 12, 2026 | 8.30 | 9.00 | 8.30 | 8.42 | 8.42 | -1.29% | 6,427 |
| Jun 11, 2026 | 8.76 | 8.76 | 8.23 | 8.53 | 8.53 | -1.18% | 5,228 |
| Jun 10, 2026 | 8.80 | 9.15 | 8.40 | 8.63 | 8.63 | -3.44% | 7,713 |
| Jun 9, 2026 | 9.68 | 9.68 | 8.84 | 8.94 | 8.94 | -4.89% | 12,913 |
| Jun 8, 2026 | 9.48 | 9.83 | 9.20 | 9.40 | 9.40 | -0.68% | 14,211 |
| Jun 5, 2026 | 10.17 | 10.35 | 9.40 | 9.47 | 9.47 | -5.34% | 17,024 |
| Jun 4, 2026 | 10.04 | 10.20 | 9.94 | 10.00 | 10.00 | - | 3,293 |
| Jun 3, 2026 | 10.27 | 10.43 | 10.00 | 10.00 | 10.00 | -0.50% | 8,272 |
| Jun 2, 2026 | 10.35 | 10.72 | 10.00 | 10.05 | 10.05 | -4.03% | 5,959 |
| Jun 1, 2026 | 11.00 | 11.20 | 10.26 | 10.47 | 10.47 | -7.65% | 14,603 |
| May 29, 2026 | 10.66 | 11.41 | 10.01 | 11.34 | 11.34 | 8.33% | 18,288 |
| May 28, 2026 | 10.20 | 10.80 | 10.20 | 10.47 | 10.47 | -0.87% | 11,069 |
| May 27, 2026 | 10.20 | 10.56 | 9.75 | 10.56 | 10.56 | 6.84% | 9,814 |
| May 26, 2026 | 10.36 | 10.44 | 9.88 | 9.88 | 9.88 | -1.40% | 6,787 |
| May 22, 2026 | 10.08 | 10.42 | 9.76 | 10.02 | 10.02 | 2.29% | 5,275 |
| May 21, 2026 | 9.97 | 10.18 | 9.57 | 9.80 | 9.80 | -1.05% | 11,401 |
| May 20, 2026 | 9.65 | 10.38 | 9.42 | 9.90 | 9.90 | 4.08% | 6,262 |
| May 19, 2026 | 9.44 | 9.97 | 9.40 | 9.52 | 9.52 | -0.87% | 8,034 |
| May 18, 2026 | 9.99 | 10.09 | 9.27 | 9.60 | 9.60 | -2.08% | 14,638 |
| May 15, 2026 | 10.00 | 10.26 | 9.80 | 9.80 | 9.80 | -4.50% | 12,403 |