Skip to main content
Curis, Inc. (CRIS)
NASDAQ: CRIS · Real-Time Price · USD
0.409
+0.088 (27.38%)
Jun 29, 2026, 11:41 AM EDT - Market open

Curis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20260.320.430.310.37-15.83%10,596,113
Jun 26, 20260.210.380.210.320.3255.98%101,207,364
Jun 25, 20260.360.370.180.210.21-39.51%4,439,402
Jun 24, 20260.370.370.340.340.34-5.94%495,394
Jun 23, 20260.410.410.360.360.36-15.49%1,189,888
Jun 22, 20260.420.440.390.430.431.66%466,322
Jun 18, 20260.380.450.380.420.423.69%887,903
Jun 17, 20260.380.540.380.410.416.84%4,034,634
Jun 16, 20260.420.420.380.380.38-8.61%638,907
Jun 15, 20260.440.450.420.420.42-1.26%168,054
Jun 12, 20260.420.450.420.420.42-1.29%128,541
Jun 11, 20260.440.440.410.430.43-1.18%104,574
Jun 10, 20260.440.460.420.430.43-3.44%154,278
Jun 9, 20260.480.480.440.450.45-4.89%258,266
Jun 8, 20260.470.490.460.470.47-0.68%284,222
Jun 5, 20260.510.520.470.470.47-5.34%340,495
Jun 4, 20260.500.510.500.500.50-65,864
Jun 3, 20260.510.520.500.500.50-0.50%165,450
Jun 2, 20260.520.540.500.500.50-4.03%119,191
Jun 1, 20260.550.560.510.520.52-7.65%292,063
May 29, 20260.530.570.500.570.578.33%365,764
May 28, 20260.510.540.510.520.52-0.87%221,398
May 27, 20260.510.530.490.530.536.84%196,299
May 26, 20260.520.520.490.490.49-1.40%135,743
May 22, 20260.500.520.490.500.502.29%105,501
May 21, 20260.500.510.480.490.49-1.05%228,032
May 20, 20260.480.520.470.500.504.08%125,246
May 19, 20260.470.500.470.480.48-0.87%160,687
May 18, 20260.500.500.460.480.48-2.08%292,772
May 15, 20260.500.510.490.490.49-4.50%248,060
May 14, 20260.500.520.500.510.512.66%117,756
May 13, 20260.530.570.490.500.50-9.16%597,771
May 12, 20260.550.570.540.550.55-0.11%296,092
May 11, 20260.560.590.550.550.55-1.78%206,924
May 8, 20260.590.590.550.560.56-2.77%223,253
May 7, 20260.620.620.580.580.58-6.45%118,197
May 6, 20260.570.630.570.620.628.17%225,043
May 5, 20260.580.610.560.570.57-1.83%191,647
May 4, 20260.570.610.560.580.58-1.89%266,114
May 1, 20260.620.620.590.590.59-1.33%156,002
Apr 30, 20260.560.610.550.600.606.88%371,537
Apr 29, 20260.560.580.530.560.56-3.56%544,566
Apr 28, 20260.590.600.570.580.580.09%146,953
Apr 27, 20260.580.610.570.580.58-2.27%186,613
Apr 24, 20260.610.610.550.600.60-2.15%666,644
Apr 23, 20260.600.640.580.610.61-0.99%267,594
Apr 22, 20260.620.640.580.610.612.52%283,151
Apr 21, 20260.640.640.570.600.60-2.87%452,581
Apr 20, 20260.610.640.590.620.622.31%490,848
Apr 17, 20260.620.670.580.600.602.01%1,142,048
Apr 16, 20260.710.740.590.590.59-13.64%1,631,863
Apr 15, 20260.610.790.600.680.689.57%3,488,857
Apr 14, 20260.630.700.620.620.620.77%678,049
Apr 13, 20260.500.630.490.620.6224.00%1,071,931
Apr 10, 20260.510.530.500.500.50-1.98%1,855,046
Apr 9, 20260.570.570.510.510.51-6.58%761,567
Apr 8, 20260.580.600.540.550.55-0.73%1,401,450
Apr 7, 20260.540.550.490.550.553.17%165,368
Apr 6, 20260.560.560.520.530.53-3.07%372,095
Apr 2, 20260.550.560.520.550.553.17%422,967
Apr 1, 20260.550.570.530.530.53-2.61%352,945
Mar 31, 20260.550.550.510.550.556.81%322,805
Mar 30, 20260.560.610.500.510.51-7.76%180,002
Mar 27, 20260.580.630.520.560.56-4.22%465,595
Mar 26, 20260.670.700.580.580.58-17.15%1,265,431
Mar 25, 20260.710.730.680.700.70-2.08%434,860
Mar 24, 20260.740.790.670.720.72-3.35%425,797
Mar 23, 20260.800.820.730.740.74-4.07%180,248
Mar 20, 20260.760.800.750.770.771.89%279,658
Mar 19, 20260.810.830.750.760.76-7.14%397,855
Mar 18, 20260.890.890.810.820.82-8.58%138,669
Mar 17, 20260.900.910.870.890.893.93%115,700
Mar 16, 20260.970.980.850.860.86-9.70%222,408
Mar 13, 20261.001.030.920.950.95-5.93%114,938
Mar 12, 20261.021.050.991.011.01-61,646
Mar 11, 20261.011.051.011.011.01-50,889
Mar 10, 20261.031.091.001.011.01-1.94%96,009
Mar 9, 20261.021.090.981.031.034.04%77,362
Mar 6, 20261.001.020.990.990.99-2.94%30,741
Mar 5, 20261.061.111.001.021.02-0.97%143,355
Mar 4, 20260.991.050.991.031.034.03%40,705
Mar 3, 20261.061.060.950.990.99-8.32%166,193
Mar 2, 20261.121.131.071.081.08-5.26%126,493
Feb 27, 20261.101.141.081.141.142.70%133,347
Feb 26, 20261.091.131.061.111.112.78%82,640
Feb 25, 20261.071.131.051.081.08-114,717
Feb 24, 20261.161.161.081.081.08-0.92%104,173
Feb 23, 20261.101.131.051.091.09-1.80%180,278
Feb 20, 20261.131.171.111.111.11-2.63%85,633
Feb 19, 20261.101.171.051.141.145.56%184,328
Feb 18, 20261.051.141.051.081.081.89%183,226
Feb 17, 20261.131.141.051.061.06-7.83%230,481
Feb 13, 20261.071.211.071.151.156.48%248,214
Feb 12, 20261.091.111.041.081.081.89%186,952
Feb 11, 20260.981.100.951.061.066.00%270,414
Feb 10, 20260.991.060.961.001.003.22%238,731
Feb 9, 20261.021.050.950.970.97-5.94%247,899
Feb 6, 20260.941.050.921.031.0313.11%521,645
Feb 5, 20260.951.020.900.910.91-4.15%147,749
Feb 4, 20260.910.990.870.950.959.07%404,397