Skip to main content
Curis, Inc. (CRIS)
NASDAQ: CRIS · Real-Time Price · USD
0.582
+0.001 (0.09%)
At close: Apr 28, 2026, 4:00 PM EDT
0.530
-0.052 (-8.95%)
After-hours: Apr 28, 2026, 7:58 PM EDT

Curis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.590.600.570.580.580.41%124,162
Apr 27, 20260.580.610.570.580.58-2.27%185,620
Apr 24, 20260.610.610.550.600.60-2.15%666,019
Apr 23, 20260.600.640.580.610.61-0.99%267,478
Apr 22, 20260.620.640.580.610.612.52%279,141
Apr 21, 20260.640.640.570.600.60-2.87%445,018
Apr 20, 20260.610.640.590.620.622.31%490,297
Apr 17, 20260.620.670.580.600.602.01%1,139,155
Apr 16, 20260.710.740.590.590.59-13.64%1,621,736
Apr 15, 20260.610.790.600.680.689.57%3,478,196
Apr 14, 20260.630.700.620.620.620.77%675,064
Apr 13, 20260.500.630.490.620.6224.00%1,058,155
Apr 10, 20260.510.530.500.500.50-1.98%1,734,136
Apr 9, 20260.570.570.510.510.51-6.58%751,687
Apr 8, 20260.580.600.540.550.55-0.73%1,401,127
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
Feb 3, 20260.870.890.820.870.87-0.11%242,751
Feb 2, 20260.900.920.860.870.87-2.90%138,972
Jan 30, 20260.920.930.860.900.90-1.39%149,550
Jan 29, 20260.910.940.890.910.91-0.58%113,564
Jan 28, 20260.960.960.900.920.92-3.58%334,614
Jan 27, 20260.940.960.900.950.953.26%129,109
Jan 26, 20260.930.950.890.920.92-2.07%181,829
Jan 23, 20260.900.980.870.940.944.45%262,966
Jan 22, 20260.900.950.870.900.900.49%296,729
Jan 21, 20260.981.020.880.900.90-7.54%332,239
Jan 20, 20260.981.040.950.970.97-2.76%289,251
Jan 16, 20260.951.030.911.001.004.80%574,534
Jan 15, 20260.880.990.880.950.955.02%584,557
Jan 14, 20260.890.920.840.900.900.90%664,746
Jan 13, 20260.920.920.870.900.90-2.03%611,177
Jan 12, 20260.850.930.810.920.9210.67%1,594,587
Jan 9, 20260.870.870.800.830.83-2.73%794,110
Jan 8, 20260.860.910.820.850.851.15%1,454,194
Jan 7, 20260.910.940.770.840.84-15.97%15,360,558
Jan 6, 20261.001.021.001.001.001.55%80,363
Jan 5, 20261.001.030.980.980.980.17%88,533
Jan 2, 20260.981.020.970.980.98-0.42%114,850
Dec 31, 20251.011.060.970.990.99-2.27%166,934
Dec 30, 20251.051.080.961.011.01-2.88%247,467
Dec 29, 20251.061.121.031.041.04-1.89%102,170
Dec 26, 20251.071.141.051.061.060.95%72,736
Dec 24, 20251.031.051.021.051.050.96%44,669
Dec 23, 20251.051.061.031.041.040.97%110,746
Dec 22, 20251.071.111.031.031.03-3.74%103,227
Dec 19, 20251.151.171.071.071.07-6.96%257,114
Dec 18, 20251.171.201.141.151.15-1.71%44,303
Dec 17, 20251.171.211.151.171.17-0.85%77,787
Dec 16, 20251.171.231.171.181.18-0.84%98,115
Dec 15, 20251.181.241.141.191.192.59%298,557
Dec 12, 20251.271.321.151.161.16-10.08%137,545
Dec 11, 20251.321.331.251.291.29-0.77%66,057
Dec 10, 20251.361.401.271.301.30-2.26%97,159
Dec 9, 20251.371.411.311.331.33-1.48%110,795
Dec 8, 20251.331.381.291.351.35-81,667
Dec 5, 20251.351.421.331.351.35-102,891
Dec 4, 20251.271.361.271.351.358.00%177,109
Dec 3, 20251.221.261.201.251.254.17%106,464