Curis, Inc. (CRIS)
NASDAQ: CRIS · Real-Time Price · USD
1.350
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
Curis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.35 | 1.42 | 1.33 | 1.35 | 1.35 | - | 102,891 |
| Dec 4, 2025 | 1.27 | 1.36 | 1.27 | 1.35 | 1.35 | 8.00% | 177,079 |
| Dec 3, 2025 | 1.22 | 1.26 | 1.20 | 1.25 | 1.25 | 4.17% | 106,464 |
| Dec 2, 2025 | 1.35 | 1.38 | 1.19 | 1.20 | 1.20 | -4.76% | 110,709 |
| Dec 1, 2025 | 1.36 | 1.38 | 1.23 | 1.26 | 1.26 | -8.03% | 92,185 |
| Nov 28, 2025 | 1.28 | 1.38 | 1.26 | 1.37 | 1.37 | 9.60% | 109,256 |
| Nov 26, 2025 | 1.14 | 1.29 | 1.10 | 1.25 | 1.25 | 10.62% | 170,759 |
| Nov 25, 2025 | 1.14 | 1.20 | 1.08 | 1.13 | 1.13 | - | 64,671 |
| Nov 24, 2025 | 1.18 | 1.21 | 1.12 | 1.13 | 1.13 | -3.42% | 57,987 |
| Nov 21, 2025 | 1.13 | 1.20 | 1.09 | 1.17 | 1.17 | 8.33% | 78,148 |
| Nov 20, 2025 | 1.14 | 1.21 | 1.08 | 1.08 | 1.08 | -4.42% | 137,936 |
| Nov 19, 2025 | 1.25 | 1.25 | 1.06 | 1.13 | 1.13 | -8.13% | 135,904 |
| Nov 18, 2025 | 1.26 | 1.32 | 1.20 | 1.23 | 1.23 | - | 92,185 |
| Nov 17, 2025 | 1.30 | 1.35 | 1.22 | 1.23 | 1.23 | -7.52% | 239,519 |
| Nov 14, 2025 | 1.14 | 1.35 | 1.14 | 1.33 | 1.33 | 17.70% | 130,006 |
| Nov 13, 2025 | 1.22 | 1.26 | 1.13 | 1.13 | 1.13 | -8.13% | 81,432 |
| Nov 12, 2025 | 1.27 | 1.35 | 1.18 | 1.23 | 1.23 | -1.60% | 75,201 |
| Nov 11, 2025 | 1.30 | 1.31 | 1.24 | 1.25 | 1.25 | -4.58% | 39,489 |
| Nov 10, 2025 | 1.31 | 1.36 | 1.30 | 1.31 | 1.31 | - | 38,568 |
| Nov 7, 2025 | 1.35 | 1.39 | 1.21 | 1.31 | 1.31 | -10.27% | 233,916 |
| Nov 6, 2025 | 1.43 | 1.49 | 1.40 | 1.46 | 1.46 | 2.82% | 73,624 |
| Nov 5, 2025 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | -2.74% | 61,058 |
| Nov 4, 2025 | 1.46 | 1.48 | 1.43 | 1.46 | 1.46 | -1.35% | 48,965 |
| Nov 3, 2025 | 1.59 | 1.59 | 1.46 | 1.48 | 1.48 | -0.67% | 74,978 |
| Oct 31, 2025 | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | - | 46,487 |
| Oct 30, 2025 | 1.48 | 1.51 | 1.46 | 1.49 | 1.49 | -0.67% | 49,383 |
| Oct 29, 2025 | 1.49 | 1.52 | 1.47 | 1.50 | 1.50 | - | 43,895 |
| Oct 28, 2025 | 1.54 | 1.55 | 1.48 | 1.50 | 1.50 | -3.85% | 76,755 |
| Oct 27, 2025 | 1.61 | 1.65 | 1.54 | 1.56 | 1.56 | -3.11% | 204,732 |
| Oct 24, 2025 | 1.66 | 1.68 | 1.58 | 1.61 | 1.61 | -1.23% | 121,663 |
| Oct 23, 2025 | 1.53 | 1.63 | 1.48 | 1.63 | 1.63 | 6.54% | 66,262 |
| Oct 22, 2025 | 1.63 | 1.63 | 1.49 | 1.53 | 1.53 | -3.16% | 53,011 |
| Oct 21, 2025 | 1.61 | 1.61 | 1.54 | 1.58 | 1.58 | - | 48,299 |
| Oct 20, 2025 | 1.56 | 1.61 | 1.55 | 1.58 | 1.58 | 2.60% | 67,246 |
| Oct 17, 2025 | 1.55 | 1.57 | 1.52 | 1.54 | 1.54 | -1.28% | 40,490 |
| Oct 16, 2025 | 1.54 | 1.60 | 1.52 | 1.56 | 1.56 | 2.63% | 50,176 |
| Oct 15, 2025 | 1.56 | 1.63 | 1.47 | 1.52 | 1.52 | -1.30% | 82,621 |
| Oct 14, 2025 | 1.48 | 1.55 | 1.46 | 1.54 | 1.54 | 6.21% | 96,393 |
| Oct 13, 2025 | 1.59 | 1.62 | 1.43 | 1.45 | 1.45 | -4.61% | 77,538 |
| Oct 10, 2025 | 1.62 | 1.67 | 1.52 | 1.52 | 1.52 | -5.59% | 110,922 |
| Oct 9, 2025 | 1.67 | 1.68 | 1.60 | 1.61 | 1.61 | -0.62% | 64,601 |
| Oct 8, 2025 | 1.63 | 1.68 | 1.61 | 1.62 | 1.62 | - | 98,222 |
| Oct 7, 2025 | 1.65 | 1.70 | 1.60 | 1.62 | 1.62 | -2.41% | 45,733 |
| Oct 6, 2025 | 1.70 | 1.72 | 1.61 | 1.66 | 1.66 | 0.61% | 76,753 |
| Oct 3, 2025 | 1.63 | 1.74 | 1.61 | 1.65 | 1.65 | 2.48% | 109,532 |
| Oct 2, 2025 | 1.67 | 1.68 | 1.61 | 1.61 | 1.61 | -3.59% | 36,063 |
| Oct 1, 2025 | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | 0.60% | 27,374 |
| Sep 30, 2025 | 1.66 | 1.71 | 1.59 | 1.66 | 1.66 | - | 40,210 |
| Sep 29, 2025 | 1.71 | 1.74 | 1.58 | 1.66 | 1.66 | -1.78% | 131,110 |
| Sep 26, 2025 | 1.70 | 1.73 | 1.64 | 1.69 | 1.69 | 3.05% | 82,509 |
| Sep 25, 2025 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -2.96% | 85,623 |
| Sep 24, 2025 | 1.72 | 1.72 | 1.65 | 1.69 | 1.69 | 3.05% | 33,253 |
| Sep 23, 2025 | 1.71 | 1.75 | 1.64 | 1.64 | 1.64 | -2.38% | 59,248 |
| Sep 22, 2025 | 1.71 | 1.74 | 1.66 | 1.68 | 1.68 | -1.18% | 54,904 |
| Sep 19, 2025 | 1.75 | 1.76 | 1.66 | 1.70 | 1.70 | -1.16% | 59,468 |
| Sep 18, 2025 | 1.73 | 1.78 | 1.71 | 1.72 | 1.72 | 2.99% | 73,550 |
| Sep 17, 2025 | 1.74 | 1.76 | 1.65 | 1.67 | 1.67 | -2.34% | 48,271 |
| Sep 16, 2025 | 1.66 | 1.79 | 1.65 | 1.71 | 1.71 | 0.59% | 71,057 |
| Sep 15, 2025 | 1.86 | 1.88 | 1.69 | 1.70 | 1.70 | -6.59% | 110,727 |
| Sep 12, 2025 | 1.83 | 1.93 | 1.79 | 1.82 | 1.82 | - | 81,009 |
| Sep 11, 2025 | 1.82 | 1.95 | 1.79 | 1.82 | 1.82 | 1.68% | 64,260 |
| Sep 10, 2025 | 1.84 | 1.85 | 1.75 | 1.79 | 1.79 | -1.10% | 40,963 |
| Sep 9, 2025 | 1.75 | 1.84 | 1.71 | 1.81 | 1.81 | 5.85% | 45,459 |
| Sep 8, 2025 | 1.71 | 1.84 | 1.66 | 1.71 | 1.71 | 1.79% | 42,261 |
| Sep 5, 2025 | 1.71 | 1.86 | 1.64 | 1.68 | 1.68 | -1.75% | 65,719 |
| Sep 4, 2025 | 1.73 | 1.95 | 1.63 | 1.71 | 1.71 | -0.58% | 186,142 |
| Sep 3, 2025 | 1.65 | 1.75 | 1.65 | 1.72 | 1.72 | 4.88% | 60,140 |
| Sep 2, 2025 | 1.69 | 1.75 | 1.63 | 1.64 | 1.64 | -1.80% | 35,717 |
| Aug 29, 2025 | 1.66 | 1.71 | 1.65 | 1.67 | 1.67 | - | 15,684 |
| Aug 28, 2025 | 1.67 | 1.70 | 1.61 | 1.67 | 1.67 | 2.45% | 39,134 |
| Aug 27, 2025 | 1.67 | 1.74 | 1.63 | 1.63 | 1.63 | -2.40% | 110,377 |
| Aug 26, 2025 | 1.68 | 1.74 | 1.64 | 1.67 | 1.67 | 1.21% | 30,366 |
| Aug 25, 2025 | 1.69 | 1.76 | 1.65 | 1.65 | 1.65 | -3.23% | 46,379 |
| Aug 22, 2025 | 1.59 | 1.78 | 1.59 | 1.71 | 1.71 | 9.29% | 196,947 |
| Aug 21, 2025 | 1.55 | 1.57 | 1.47 | 1.56 | 1.56 | 0.65% | 113,643 |
| Aug 20, 2025 | 1.63 | 1.68 | 1.54 | 1.55 | 1.55 | -3.13% | 94,806 |
| Aug 19, 2025 | 1.74 | 1.74 | 1.60 | 1.60 | 1.60 | -7.51% | 83,016 |
| Aug 18, 2025 | 1.83 | 1.88 | 1.71 | 1.73 | 1.73 | -5.46% | 56,842 |
| Aug 15, 2025 | 1.69 | 1.88 | 1.68 | 1.83 | 1.83 | 8.93% | 110,086 |
| Aug 14, 2025 | 1.69 | 1.77 | 1.65 | 1.68 | 1.68 | -2.33% | 25,947 |
| Aug 13, 2025 | 1.68 | 1.79 | 1.67 | 1.72 | 1.72 | 4.24% | 50,712 |
| Aug 12, 2025 | 1.64 | 1.71 | 1.62 | 1.65 | 1.65 | 1.23% | 26,818 |
| Aug 11, 2025 | 1.68 | 1.75 | 1.62 | 1.63 | 1.63 | -4.68% | 81,851 |
| Aug 8, 2025 | 1.73 | 1.77 | 1.66 | 1.71 | 1.71 | -0.29% | 18,415 |
| Aug 7, 2025 | 1.68 | 1.75 | 1.65 | 1.72 | 1.72 | 2.69% | 56,510 |
| Aug 6, 2025 | 1.68 | 1.82 | 1.65 | 1.67 | 1.67 | - | 51,548 |
| Aug 5, 2025 | 1.71 | 1.72 | 1.56 | 1.67 | 1.67 | 4.37% | 62,661 |
| Aug 4, 2025 | 1.63 | 1.66 | 1.55 | 1.60 | 1.60 | -1.84% | 112,887 |
| Aug 1, 2025 | 1.66 | 1.68 | 1.57 | 1.63 | 1.63 | -1.81% | 60,478 |
| Jul 31, 2025 | 1.70 | 1.75 | 1.66 | 1.66 | 1.66 | -2.92% | 41,510 |
| Jul 30, 2025 | 1.73 | 1.82 | 1.69 | 1.71 | 1.71 | -2.84% | 58,670 |
| Jul 29, 2025 | 1.85 | 1.88 | 1.72 | 1.76 | 1.76 | -3.30% | 72,880 |
| Jul 28, 2025 | 1.84 | 1.87 | 1.80 | 1.82 | 1.82 | -1.09% | 40,935 |
| Jul 25, 2025 | 1.82 | 1.85 | 1.78 | 1.84 | 1.84 | - | 30,804 |
| Jul 24, 2025 | 1.82 | 1.85 | 1.76 | 1.84 | 1.84 | 1.10% | 66,502 |
| Jul 23, 2025 | 1.85 | 1.88 | 1.75 | 1.82 | 1.82 | - | 96,916 |
| Jul 22, 2025 | 1.72 | 1.87 | 1.68 | 1.82 | 1.82 | 4.60% | 149,913 |
| Jul 21, 2025 | 1.81 | 1.84 | 1.70 | 1.74 | 1.74 | -3.33% | 72,865 |
| Jul 18, 2025 | 1.88 | 1.91 | 1.76 | 1.80 | 1.80 | -2.17% | 64,144 |
| Jul 17, 2025 | 1.83 | 1.91 | 1.83 | 1.84 | 1.84 | 2.22% | 77,937 |