Curis, Inc. - Common Stock (CRIS)
5.0200
+0.0600 (1.21%)
NASDAQ· Last Trade: Jul 31st, 11:39 PM EDT
Historical Prices For Curis, Inc. - Common Stock (CRIS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 5.00 | 5.17 | 4.92 | 5.02 | 14,713 | 5.02 |
| 7/30/2026 | 5.02 | 5.60 | 4.85 | 4.96 | 62,474 | 4.96 |
| 7/29/2026 | 4.90 | 5.06 | 4.90 | 4.98 | 66,737 | 4.98 |
| 7/28/2026 | 4.69 | 4.88 | 4.65 | 4.83 | 26,817 | 4.83 |
| 7/27/2026 | 5.21 | 5.30 | 4.60 | 4.69 | 136,143 | 4.69 |
| 7/24/2026 | 4.98 | 5.25 | 4.80 | 4.89 | 108,794 | 4.89 |
| 7/23/2026 | 4.96 | 5.09 | 4.60 | 4.67 | 67,941 | 4.67 |
| 7/22/2026 | 5.33 | 5.50 | 4.72 | 4.94 | 255,485 | 4.94 |
| 7/21/2026 | 4.59 | 5.11 | 4.49 | 4.75 | 50,467 | 4.75 |
| 7/20/2026 | 4.68 | 4.68 | 4.46 | 4.52 | 15,867 | 4.52 |
| 7/17/2026 | 4.90 | 4.90 | 4.50 | 4.63 | 25,360 | 4.63 |
| 7/16/2026 | 4.70 | 5.10 | 4.37 | 4.98 | 70,030 | 4.98 |
| 7/15/2026 | 4.81 | 4.81 | 4.36 | 4.73 | 46,478 | 4.73 |
| 7/14/2026 | 4.89 | 5.10 | 4.46 | 4.65 | 72,896 | 4.65 |
| 7/13/2026 | 4.91 | 5.13 | 4.52 | 4.75 | 89,889 | 4.75 |
| 7/10/2026 | 4.96 | 5.08 | 4.46 | 4.96 | 61,527 | 4.96 |
| 7/09/2026 | 5.28 | 5.28 | 4.94 | 4.96 | 37,718 | 4.96 |
| 7/08/2026 | 5.11 | 5.36 | 4.64 | 4.93 | 102,324 | 4.93 |
| 7/07/2026 | 5.90 | 5.90 | 4.97 | 5.29 | 206,113 | 5.29 |
| 7/06/2026 | 6.53 | 6.74 | 5.83 | 5.94 | 158,832 | 5.94 |
| 7/02/2026 | 0.44 | 0.45 | 0.34 | 0.35 | 2,373,484 | 6.93 |
| 7/01/2026 | 0.52 | 0.57 | 0.39 | 0.42 | 4,567,314 | 8.44 |
| 6/30/2026 | 0.45 | 0.57 | 0.41 | 0.52 | 12,734,785 | 10.44 |
| 6/29/2026 | 0.32 | 0.45 | 0.31 | 0.44 | 37,317,592 | 8.84 |
| 6/26/2026 | 0.21 | 0.38 | 0.21 | 0.32 | 109,832,392 | 6.42 |
| 6/25/2026 | 0.36 | 0.37 | 0.18 | 0.21 | 4,691,352 | 4.12 |
| 6/24/2026 | 0.37 | 0.37 | 0.34 | 0.34 | 502,549 | 6.80 |
| 6/23/2026 | 0.41 | 0.41 | 0.36 | 0.36 | 1,245,606 | 7.23 |
| 6/22/2026 | 0.42 | 0.44 | 0.39 | 0.43 | 466,508 | 8.56 |
| 6/18/2026 | 0.38 | 0.45 | 0.38 | 0.42 | 898,606 | 8.42 |
| 6/17/2026 | 0.38 | 0.54 | 0.38 | 0.41 | 4,226,521 | 8.12 |
| 6/16/2026 | 0.42 | 0.42 | 0.38 | 0.38 | 638,989 | 7.60 |
| 6/15/2026 | 0.44 | 0.45 | 0.42 | 0.42 | 168,056 | 8.32 |
| 6/12/2026 | 0.41 | 0.45 | 0.41 | 0.42 | 128,542 | 8.42 |
| 6/11/2026 | 0.44 | 0.44 | 0.41 | 0.43 | 104,525 | 8.53 |
| 6/10/2026 | 0.44 | 0.46 | 0.42 | 0.43 | 154,278 | 8.63 |
| 6/09/2026 | 0.48 | 0.48 | 0.44 | 0.45 | 258,263 | 8.94 |
| 6/08/2026 | 0.47 | 0.49 | 0.46 | 0.47 | 284,223 | 9.40 |
| 6/05/2026 | 0.51 | 0.52 | 0.47 | 0.47 | 340,495 | 9.47 |
| 6/04/2026 | 0.50 | 0.51 | 0.50 | 0.50 | 65,828 | 10.00 |
| 6/03/2026 | 0.51 | 0.52 | 0.50 | 0.50 | 165,426 | 10.00 |
| 6/02/2026 | 0.52 | 0.54 | 0.50 | 0.50 | 119,030 | 10.05 |
| 6/01/2026 | 0.55 | 0.56 | 0.51 | 0.52 | 292,064 | 10.47 |
| 5/29/2026 | 0.52 | 0.57 | 0.50 | 0.57 | 365,764 | 11.34 |
| 5/28/2026 | 0.51 | 0.54 | 0.51 | 0.52 | 221,245 | 10.47 |
| 5/27/2026 | 0.51 | 0.53 | 0.49 | 0.53 | 196,200 | 10.56 |
| 5/26/2026 | 0.52 | 0.52 | 0.49 | 0.49 | 134,711 | 9.88 |
| 5/22/2026 | 0.50 | 0.52 | 0.49 | 0.50 | 105,501 | 10.02 |
| 5/21/2026 | 0.50 | 0.51 | 0.48 | 0.49 | 228,033 | 9.80 |
| 5/20/2026 | 0.48 | 0.52 | 0.47 | 0.50 | 125,247 | 9.90 |
| 5/19/2026 | 0.47 | 0.50 | 0.47 | 0.48 | 160,141 | 9.52 |
| 5/18/2026 | 0.50 | 0.50 | 0.46 | 0.48 | 292,772 | 9.60 |
| 5/15/2026 | 0.50 | 0.51 | 0.49 | 0.49 | 248,061 | 9.80 |
| 5/14/2026 | 0.50 | 0.52 | 0.50 | 0.51 | 117,757 | 10.27 |
| 5/13/2026 | 0.53 | 0.57 | 0.49 | 0.50 | 593,061 | 10.00 |
| 5/12/2026 | 0.55 | 0.57 | 0.54 | 0.55 | 294,893 | 11.01 |
| 5/11/2026 | 0.56 | 0.59 | 0.55 | 0.55 | 206,919 | 11.02 |
| 5/08/2026 | 0.59 | 0.59 | 0.55 | 0.56 | 223,254 | 11.22 |
| 5/07/2026 | 0.62 | 0.62 | 0.57 | 0.58 | 118,197 | 11.54 |
| 5/06/2026 | 0.57 | 0.63 | 0.57 | 0.62 | 225,029 | 12.34 |
| 5/05/2026 | 0.58 | 0.61 | 0.56 | 0.57 | 191,647 | 11.40 |
| 5/04/2026 | 0.57 | 0.61 | 0.56 | 0.58 | 266,114 | 11.62 |
| 5/01/2026 | 0.62 | 0.62 | 0.59 | 0.59 | 156,003 | 11.84 |