Curanex Pharmaceuticals Inc (CURX)
NASDAQ: CURX · Real-Time Price · USD
4.710
-0.560 (-10.63%)
At close: Aug 21, 2026
Curanex Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.10 | 5.38 | 4.70 | 4.71 | 4.71 | -10.63% | 27,969 |
| Aug 20, 2026 | 5.77 | 6.00 | 4.60 | 5.27 | 5.27 | -2.55% | 107,794 |
| Aug 19, 2026 | 4.66 | 5.64 | 4.66 | 5.41 | 5.41 | 21.80% | 89,918 |
| Aug 18, 2026 | 4.13 | 4.50 | 4.13 | 4.44 | 4.44 | 4.37% | 14,285 |
| Aug 17, 2026 | 4.22 | 4.56 | 4.10 | 4.25 | 4.25 | -2.16% | 14,943 |
| Aug 14, 2026 | 4.32 | 4.60 | 4.32 | 4.35 | 4.35 | -0.91% | 8,112 |
| Aug 13, 2026 | 4.64 | 4.64 | 4.20 | 4.39 | 4.39 | -2.92% | 6,998 |
| Aug 12, 2026 | 4.16 | 4.64 | 4.00 | 4.52 | 4.52 | 13.06% | 7,724 |
| Aug 11, 2026 | 4.00 | 4.10 | 3.85 | 4.00 | 4.00 | 3.36% | 3,160 |
| Aug 10, 2026 | 3.87 | 3.93 | 3.81 | 3.87 | 3.87 | -0.82% | 3,364 |
| Aug 7, 2026 | 3.81 | 3.90 | 3.76 | 3.90 | 3.90 | 0.05% | 3,178 |
| Aug 6, 2026 | 3.81 | 3.90 | 3.81 | 3.90 | 3.90 | -0.46% | 1,465 |
| Aug 5, 2026 | 4.20 | 4.37 | 3.82 | 3.92 | 3.92 | -6.72% | 7,532 |
| Aug 4, 2026 | 4.00 | 4.37 | 4.00 | 4.20 | 4.20 | -1.04% | 8,137 |
| Aug 3, 2026 | 4.10 | 4.84 | 3.93 | 4.24 | 4.24 | 3.36% | 27,916 |
| Jul 31, 2026 | 3.98 | 4.20 | 3.88 | 4.10 | 4.10 | 7.43% | 6,885 |
| Jul 30, 2026 | 4.00 | 4.00 | 3.76 | 3.82 | 3.82 | -1.34% | 586 |
| Jul 29, 2026 | 3.98 | 4.00 | 3.76 | 3.87 | 3.87 | -2.22% | 1,925 |
| Jul 28, 2026 | 3.60 | 4.00 | 3.60 | 3.96 | 3.96 | 8.20% | 2,899 |
| Jul 27, 2026 | 3.90 | 4.20 | 3.58 | 3.66 | 3.66 | -2.61% | 5,673 |
| Jul 24, 2026 | 4.20 | 4.20 | 3.71 | 3.76 | 3.76 | -6.05% | 2,949 |
| Jul 23, 2026 | 4.18 | 4.18 | 3.99 | 4.00 | 4.00 | -1.57% | 3,911 |
| Jul 22, 2026 | 4.00 | 4.40 | 4.00 | 4.06 | 4.06 | 0.49% | 6,742 |
| Jul 21, 2026 | 4.03 | 4.40 | 4.03 | 4.04 | 4.04 | 0.35% | 2,668 |
| Jul 20, 2026 | 3.98 | 4.40 | 3.98 | 4.03 | 4.03 | -2.04% | 2,340 |
| Jul 17, 2026 | 4.12 | 4.42 | 4.11 | 4.11 | 4.11 | -5.73% | 809 |
| Jul 16, 2026 | 4.46 | 4.65 | 4.16 | 4.36 | 4.36 | 1.35% | 3,581 |
| Jul 15, 2026 | 4.10 | 4.60 | 4.10 | 4.31 | 4.31 | 2.52% | 4,345 |
| Jul 14, 2026 | 4.20 | 4.60 | 4.20 | 4.20 | 4.20 | -0.43% | 1,960 |
| Jul 13, 2026 | 4.56 | 4.56 | 4.19 | 4.22 | 4.22 | -5.34% | 2,573 |
| Jul 10, 2026 | 4.40 | 4.60 | 4.20 | 4.46 | 4.46 | 5.09% | 3,603 |
| Jul 9, 2026 | 4.20 | 4.62 | 4.20 | 4.24 | 4.24 | 0.86% | 2,056 |
| Jul 8, 2026 | 5.00 | 5.00 | 4.20 | 4.20 | 4.20 | -7.52% | 5,403 |
| Jul 7, 2026 | 4.60 | 5.72 | 4.50 | 4.55 | 4.55 | -1.73% | 6,224 |
| Jul 6, 2026 | 5.20 | 5.20 | 4.63 | 4.63 | 4.63 | -9.26% | 5,147 |
| Jul 2, 2026 | 5.79 | 5.79 | 5.10 | 5.10 | 5.10 | -7.04% | 3,803 |
| Jul 1, 2026 | 5.70 | 5.72 | 5.44 | 5.48 | 5.48 | 3.39% | 5,117 |
| Jun 30, 2026 | 5.50 | 5.80 | 5.30 | 5.30 | 5.30 | -0.30% | 2,882 |
| Jun 29, 2026 | 5.40 | 5.96 | 5.32 | 5.32 | 5.32 | 0.19% | 2,616 |
| Jun 26, 2026 | 5.71 | 5.71 | 5.31 | 5.31 | 5.31 | 1.72% | 2,542 |
| Jun 25, 2026 | 5.40 | 5.48 | 5.22 | 5.22 | 5.22 | -1.51% | 3,393 |
| Jun 24, 2026 | 5.41 | 5.56 | 5.30 | 5.30 | 5.30 | -3.28% | 2,296 |
| Jun 23, 2026 | 5.60 | 5.78 | 5.42 | 5.48 | 5.48 | -1.30% | 2,631 |
| Jun 22, 2026 | 5.78 | 6.20 | 5.42 | 5.55 | 5.55 | -0.86% | 7,358 |
| Jun 18, 2026 | 6.70 | 6.70 | 5.60 | 5.60 | 5.60 | -16.42% | 8,175 |
| Jun 17, 2026 | 6.70 | 6.78 | 6.25 | 6.70 | 6.70 | 4.69% | 2,508 |
| Jun 16, 2026 | 6.40 | 6.63 | 6.40 | 6.40 | 6.40 | -5.19% | 4,251 |
| Jun 15, 2026 | 6.46 | 7.17 | 6.44 | 6.75 | 6.75 | 5.14% | 6,608 |
| Jun 12, 2026 | 6.08 | 7.20 | 6.08 | 6.42 | 6.42 | -4.75% | 7,022 |
| Jun 11, 2026 | 6.73 | 6.80 | 6.40 | 6.74 | 6.74 | 3.37% | 8,520 |