CRIS Historical Prices
Curis Inc · daily open, high, low, close & volume
Trading days
249
Period high
6.74
Period low
0.1806
Period change
-51.10%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 0.7200 | 1.50 | 0.6200 | 0.7139 | +8.00% | 51,169,255 |
| Nov 2, 2026 | 0.5790 | 0.7648 | 0.5730 | 0.6610 | +10.17% | 1,097,636 |
| Oct 30, 2026 | 0.5485 | 0.6500 | 0.4677 | 0.6000 | +9.39% | 915,478 |
| Oct 29, 2026 | 0.4640 | 0.6679 | 0.4500 | 0.5485 | +20.81% | 6,414,064 |
| Oct 28, 2026 | 0.4110 | 0.4540 | 0.4000 | 0.4540 | +12.80% | 252,872 |
| Oct 27, 2026 | 0.3800 | 0.4135 | 0.3669 | 0.4025 | +6.68% | 237,918 |
| Oct 26, 2026 | 0.4090 | 0.4090 | 0.3625 | 0.3773 | -2.33% | 315,594 |
| Oct 23, 2026 | 0.4064 | 0.4162 | 0.3767 | 0.3863 | -4.59% | 66,865 |
| Oct 22, 2026 | 0.4000 | 0.4140 | 0.3833 | 0.4049 | +3.29% | 158,202 |
| Oct 21, 2026 | 0.4100 | 0.4100 | 0.3857 | 0.3920 | -1.90% | 96,019 |
| Oct 20, 2026 | 0.3655 | 0.4100 | 0.3655 | 0.3996 | +4.72% | 217,997 |
| Oct 19, 2026 | 0.4150 | 0.4300 | 0.3600 | 0.3816 | -6.26% | 256,340 |
| Oct 16, 2026 | 0.4467 | 0.4533 | 0.3250 | 0.4071 | -19.86% | 1,338,640 |
| Oct 15, 2026 | 0.5918 | 0.6086 | 0.4650 | 0.5080 | -15.31% | 493,290 |
| Oct 14, 2026 | 0.6190 | 0.6199 | 0.5733 | 0.5998 | -2.47% | 124,985 |
| Oct 13, 2026 | 0.6400 | 0.6862 | 0.5910 | 0.6150 | -4.40% | 213,084 |
| Oct 12, 2026 | 0.6800 | 0.6899 | 0.6320 | 0.6433 | -4.16% | 128,007 |
| Oct 9, 2026 | 0.7200 | 0.7200 | 0.6500 | 0.6712 | -5.38% | 95,923 |
| Oct 8, 2026 | 0.7145 | 0.8199 | 0.6130 | 0.7094 | -3.69% | 427,050 |
| Oct 7, 2026 | 0.7895 | 0.7895 | 0.7200 | 0.7366 | -1.66% | 141,921 |
| Oct 6, 2026 | 0.7700 | 0.7700 | 0.7300 | 0.7490 | -5.07% | 183,166 |
| Oct 5, 2026 | 0.8090 | 0.8191 | 0.7200 | 0.7890 | -1.79% | 557,504 |
| Oct 2, 2026 | 0.8388 | 0.8388 | 0.8034 | 0.8034 | -3.29% | 100,347 |
| Oct 1, 2026 | 0.8598 | 0.8599 | 0.8252 | 0.8307 | -0.99% | 37,962 |
| Sep 30, 2026 | 0.8340 | 0.8598 | 0.8300 | 0.8390 | +1.21% | 102,064 |
| Sep 29, 2026 | 0.8160 | 0.8440 | 0.8000 | 0.8290 | -0.29% | 167,655 |
| Sep 28, 2026 | 0.8401 | 0.8600 | 0.8000 | 0.8314 | +0.18% | 159,102 |
| Sep 25, 2026 | 0.8977 | 0.9598 | 0.8096 | 0.8299 | -5.62% | 290,535 |
| Sep 24, 2026 | 0.9658 | 0.9890 | 0.8600 | 0.8793 | -7.63% | 309,197 |
| Sep 23, 2026 | 1.00 | 1.01 | 0.9408 | 0.9519 | -4.81% | 144,152 |
| Sep 22, 2026 | 0.9750 | 1.07 | 0.9656 | 1.00 | +2.61% | 165,144 |
| Sep 21, 2026 | 1.04 | 1.07 | 0.9500 | 0.9746 | -2.54% | 184,331 |
| Sep 18, 2026 | 1.11 | 1.13 | 1.00 | 1.00 | -8.26% | 123,059 |
| Sep 17, 2026 | 1.12 | 1.18 | 1.07 | 1.09 | -2.68% | 139,401 |
| Sep 16, 2026 | 1.08 | 1.15 | 1.07 | 1.12 | -0.88% | 180,396 |
| Sep 15, 2026 | 1.12 | 1.21 | 1.08 | 1.13 | +0.89% | 156,754 |
| Sep 14, 2026 | 1.16 | 1.19 | 1.11 | 1.12 | -0.88% | 136,011 |
| Sep 11, 2026 | 1.18 | 1.25 | 1.13 | 1.13 | -5.83% | 131,297 |
| Sep 9, 2026 | 1.34 | 1.34 | 1.18 | 1.20 | -5.51% | 188,411 |
| Sep 8, 2026 | 1.32 | 1.35 | 1.26 | 1.27 | -5.93% | 144,677 |
| Sep 4, 2026 | 1.37 | 1.39 | 1.30 | 1.35 | -1.46% | 96,907 |
| Sep 3, 2026 | 1.42 | 1.42 | 1.35 | 1.37 | -0.72% | 126,042 |
| Sep 2, 2026 | 1.46 | 1.48 | 1.38 | 1.38 | -7.38% | 85,272 |
| Aug 31, 2026 | 1.48 | 1.53 | 1.41 | 1.49 | +0.00% | 35,842 |
| Aug 28, 2026 | 1.51 | 1.58 | 1.45 | 1.49 | -0.67% | 119,833 |
| Aug 27, 2026 | 1.56 | 1.59 | 1.40 | 1.50 | -2.60% | 288,289 |
| Aug 26, 2026 | 1.59 | 1.61 | 1.51 | 1.54 | -3.14% | 105,410 |
| Aug 25, 2026 | 1.61 | 1.64 | 1.55 | 1.59 | +0.63% | 142,438 |
| Aug 24, 2026 | 1.60 | 1.65 | 1.51 | 1.58 | +0.00% | 83,106 |
| Aug 21, 2026 | 1.63 | 1.66 | 1.50 | 1.58 | -1.86% | 212,508 |
| Aug 20, 2026 | 1.71 | 1.72 | 1.59 | 1.61 | -6.40% | 133,873 |
| Aug 19, 2026 | 1.72 | 1.75 | 1.65 | 1.72 | +1.18% | 196,454 |
| Aug 18, 2026 | 1.83 | 1.93 | 1.68 | 1.70 | -5.56% | 282,117 |
| Aug 17, 2026 | 2.03 | 2.03 | 1.75 | 1.80 | +0.00% | 367,791 |
| Aug 14, 2026 | 1.83 | 2.08 | 1.74 | 1.80 | -3.74% | 470,549 |
| Aug 13, 2026 | 1.58 | 2.08 | 1.54 | 1.87 | +11.98% | 2,292,958 |
| Aug 12, 2026 | 2.33 | 2.40 | 1.63 | 1.67 | -27.71% | 1,147,014 |
| Aug 11, 2026 | 3.20 | 3.37 | 2.29 | 2.31 | -36.89% | 600,781 |
| Aug 10, 2026 | 4.07 | 4.15 | 3.50 | 3.66 | -8.96% | 72,953 |
| Aug 7, 2026 | 4.35 | 4.35 | 3.96 | 4.02 | -8.84% | 70,018 |
| Aug 6, 2026 | 4.49 | 4.70 | 4.02 | 4.41 | -2.97% | 78,957 |
| Aug 5, 2026 | 4.84 | 5.06 | 4.39 | 4.54 | -3.71% | 54,587 |
| Aug 4, 2026 | 5.14 | 5.28 | 4.61 | 4.72 | -8.35% | 85,579 |
| Aug 3, 2026 | 5.13 | 5.50 | 5.06 | 5.15 | +2.59% | 84,507 |
| Jul 31, 2026 | 5.00 | 5.17 | 4.92 | 5.02 | +1.21% | 14,713 |
| Jul 30, 2026 | 5.02 | 5.60 | 4.85 | 4.96 | -0.40% | 62,501 |
| Jul 29, 2026 | 4.90 | 5.06 | 4.90 | 4.98 | +3.11% | 66,737 |
| Jul 28, 2026 | 4.69 | 4.88 | 4.65 | 4.83 | +2.99% | 26,823 |
| Jul 27, 2026 | 5.21 | 5.30 | 4.60 | 4.69 | -4.09% | 137,383 |
| Jul 24, 2026 | 4.98 | 5.25 | 4.80 | 4.89 | +4.71% | 108,794 |
| Jul 23, 2026 | 4.96 | 5.09 | 4.60 | 4.67 | -5.47% | 67,942 |
| Jul 22, 2026 | 5.33 | 5.50 | 4.72 | 4.94 | +4.00% | 256,077 |
| Jul 21, 2026 | 4.59 | 5.11 | 4.49 | 4.75 | +5.09% | 50,468 |
| Jul 20, 2026 | 4.68 | 4.68 | 4.46 | 4.52 | -2.38% | 15,868 |
| Jul 17, 2026 | 4.90 | 4.90 | 4.50 | 4.63 | -7.03% | 25,360 |
| Jul 16, 2026 | 4.70 | 5.10 | 4.37 | 4.98 | +5.29% | 70,030 |
| Jul 15, 2026 | 4.81 | 4.81 | 4.36 | 4.73 | +1.72% | 46,906 |
| Jul 14, 2026 | 4.89 | 5.10 | 4.46 | 4.65 | -2.11% | 73,259 |
| Jul 13, 2026 | 4.91 | 5.13 | 4.52 | 4.75 | -4.23% | 89,889 |
| Jul 10, 2026 | 4.96 | 5.08 | 4.46 | 4.96 | +0.00% | 61,527 |
| Jul 9, 2026 | 5.28 | 5.28 | 4.94 | 4.96 | +0.51% | 37,742 |
| Jul 8, 2026 | 5.11 | 5.36 | 4.64 | 4.93 | -6.71% | 102,354 |
| Jul 7, 2026 | 5.90 | 5.90 | 4.97 | 5.29 | -10.94% | 206,466 |
| Jul 6, 2026 | 6.53 | 6.74 | 5.83 | 5.94 | +1613.79% | 160,364 |
| Jul 2, 2026 | 0.4400 | 0.4499 | 0.3405 | 0.3466 | -17.89% | 2,373,482 |
| Jul 1, 2026 | 0.5199 | 0.5660 | 0.3886 | 0.4221 | -19.15% | 4,583,298 |
| Jun 30, 2026 | 0.4460 | 0.5700 | 0.4107 | 0.5221 | +18.12% | 12,750,749 |
| Jun 29, 2026 | 0.3219 | 0.4484 | 0.3140 | 0.4420 | +37.69% | 38,142,691 |
| Jun 26, 2026 | 0.2120 | 0.3800 | 0.2060 | 0.3210 | +55.98% | 109,832,392 |
| Jun 25, 2026 | 0.3640 | 0.3675 | 0.1806 | 0.2058 | -39.51% | 4,705,681 |
| Jun 24, 2026 | 0.3740 | 0.3740 | 0.3368 | 0.3402 | -5.94% | 502,549 |
| Jun 23, 2026 | 0.4100 | 0.4100 | 0.3600 | 0.3617 | -15.49% | 1,255,524 |
| Jun 22, 2026 | 0.4200 | 0.4424 | 0.3885 | 0.4280 | +1.66% | 466,508 |
| Jun 18, 2026 | 0.3800 | 0.4468 | 0.3800 | 0.4210 | +3.69% | 898,606 |
| Jun 17, 2026 | 0.3800 | 0.5405 | 0.3800 | 0.4060 | +6.84% | 4,236,625 |
| Jun 16, 2026 | 0.4206 | 0.4206 | 0.3784 | 0.3800 | -8.61% | 638,990 |
| Jun 15, 2026 | 0.4400 | 0.4490 | 0.4151 | 0.4158 | -1.26% | 168,054 |
| Jun 12, 2026 | 0.4150 | 0.4500 | 0.4150 | 0.4211 | -1.29% | 128,542 |
| Jun 11, 2026 | 0.4379 | 0.4379 | 0.4116 | 0.4266 | -1.18% | 104,575 |
| Jun 10, 2026 | 0.4400 | 0.4573 | 0.4202 | 0.4317 | -3.44% | 154,278 |
| Jun 9, 2026 | 0.4840 | 0.4840 | 0.4421 | 0.4471 | -4.89% | 258,267 |
| Jun 8, 2026 | 0.4740 | 0.4917 | 0.4601 | 0.4701 | -0.68% | 284,222 |
| Jun 5, 2026 | 0.5087 | 0.5173 | 0.4700 | 0.4733 | -5.34% | 340,495 |
| Jun 4, 2026 | 0.5020 | 0.5099 | 0.4969 | 0.5000 | +0.00% | 65,864 |
| Jun 3, 2026 | 0.5136 | 0.5216 | 0.5000 | 0.5000 | -0.50% | 165,451 |
| Jun 2, 2026 | 0.5176 | 0.5360 | 0.5001 | 0.5025 | -4.03% | 119,191 |
| Jun 1, 2026 | 0.5500 | 0.5600 | 0.5130 | 0.5236 | -7.65% | 292,064 |
| May 29, 2026 | 0.5330 | 0.5703 | 0.5005 | 0.5670 | +8.33% | 365,764 |
| May 28, 2026 | 0.5100 | 0.5399 | 0.5100 | 0.5234 | -0.87% | 221,399 |
| May 27, 2026 | 0.5100 | 0.5280 | 0.4874 | 0.5280 | +6.84% | 196,300 |
| May 26, 2026 | 0.5180 | 0.5220 | 0.4941 | 0.4942 | -1.40% | 135,744 |
| May 22, 2026 | 0.5040 | 0.5211 | 0.4880 | 0.5012 | +2.29% | 105,501 |
| May 21, 2026 | 0.4987 | 0.5090 | 0.4784 | 0.4900 | -1.05% | 228,033 |
| May 20, 2026 | 0.4826 | 0.5192 | 0.4709 | 0.4952 | +4.08% | 125,246 |
| May 19, 2026 | 0.4721 | 0.4983 | 0.4700 | 0.4758 | -0.87% | 160,688 |
| May 18, 2026 | 0.4995 | 0.5047 | 0.4637 | 0.4800 | -2.08% | 292,772 |
| May 15, 2026 | 0.5000 | 0.5130 | 0.4902 | 0.4902 | -4.50% | 248,061 |
| May 14, 2026 | 0.5001 | 0.5200 | 0.5001 | 0.5133 | +2.66% | 117,756 |
| May 13, 2026 | 0.5300 | 0.5700 | 0.4901 | 0.5000 | -9.16% | 597,772 |
| May 12, 2026 | 0.5500 | 0.5709 | 0.5391 | 0.5504 | -0.11% | 296,093 |
| May 11, 2026 | 0.5600 | 0.5852 | 0.5502 | 0.5510 | -1.78% | 206,924 |
| May 8, 2026 | 0.5866 | 0.5885 | 0.5523 | 0.5610 | -2.77% | 223,254 |
| May 7, 2026 | 0.6165 | 0.6165 | 0.5750 | 0.5770 | -6.45% | 118,197 |
| May 6, 2026 | 0.5700 | 0.6254 | 0.5700 | 0.6168 | +8.17% | 225,044 |
| May 5, 2026 | 0.5840 | 0.6062 | 0.5643 | 0.5702 | -1.83% | 191,647 |
| May 4, 2026 | 0.5700 | 0.6073 | 0.5620 | 0.5808 | -1.89% | 266,115 |
| May 1, 2026 | 0.6161 | 0.6171 | 0.5909 | 0.5920 | -1.33% | 156,003 |
| Apr 30, 2026 | 0.5613 | 0.6073 | 0.5502 | 0.6000 | +6.88% | 371,537 |
| Apr 29, 2026 | 0.5606 | 0.5849 | 0.5300 | 0.5614 | -3.56% | 544,567 |
| Apr 28, 2026 | 0.5900 | 0.5999 | 0.5694 | 0.5821 | +0.09% | 146,953 |
| Apr 27, 2026 | 0.5824 | 0.6128 | 0.5689 | 0.5816 | -2.27% | 186,585 |
| Apr 24, 2026 | 0.6075 | 0.6081 | 0.5500 | 0.5951 | -2.15% | 666,644 |
| Apr 23, 2026 | 0.6020 | 0.6397 | 0.5814 | 0.6082 | -0.99% | 267,594 |
| Apr 22, 2026 | 0.6200 | 0.6366 | 0.5811 | 0.6143 | +2.52% | 283,152 |
| Apr 21, 2026 | 0.6390 | 0.6400 | 0.5718 | 0.5992 | -2.87% | 452,582 |
| Apr 20, 2026 | 0.6100 | 0.6400 | 0.5853 | 0.6169 | +2.31% | 490,848 |
| Apr 17, 2026 | 0.6178 | 0.6722 | 0.5831 | 0.6030 | +2.01% | 1,142,049 |
| Apr 16, 2026 | 0.7130 | 0.7422 | 0.5900 | 0.5911 | -13.64% | 1,631,864 |
| Apr 15, 2026 | 0.6124 | 0.7900 | 0.5970 | 0.6845 | +9.57% | 3,488,857 |
| Apr 14, 2026 | 0.6291 | 0.6996 | 0.6174 | 0.6247 | +0.77% | 678,049 |
| Apr 13, 2026 | 0.5000 | 0.6280 | 0.4902 | 0.6199 | +24.00% | 1,071,932 |
| Apr 10, 2026 | 0.5100 | 0.5255 | 0.4972 | 0.4999 | -1.98% | 1,855,047 |
| Apr 9, 2026 | 0.5700 | 0.5700 | 0.5060 | 0.5100 | -6.58% | 761,568 |
| Apr 8, 2026 | 0.5800 | 0.5956 | 0.5404 | 0.5459 | -0.73% | 1,401,450 |
| Apr 7, 2026 | 0.5430 | 0.5516 | 0.4903 | 0.5499 | +3.17% | 165,369 |
| Apr 6, 2026 | 0.5583 | 0.5583 | 0.5213 | 0.5330 | -3.07% | 372,095 |
| Apr 2, 2026 | 0.5500 | 0.5583 | 0.5200 | 0.5499 | +3.17% | 422,968 |
| Apr 1, 2026 | 0.5500 | 0.5694 | 0.5300 | 0.5330 | -2.61% | 352,945 |
| Mar 31, 2026 | 0.5500 | 0.5507 | 0.5083 | 0.5473 | +6.81% | 322,806 |
| Mar 30, 2026 | 0.5555 | 0.6053 | 0.5001 | 0.5124 | -7.76% | 180,003 |
| Mar 27, 2026 | 0.5836 | 0.6300 | 0.5230 | 0.5555 | -4.22% | 465,595 |
| Mar 26, 2026 | 0.6730 | 0.7046 | 0.5750 | 0.5800 | -17.15% | 1,265,431 |
| Mar 25, 2026 | 0.7100 | 0.7300 | 0.6800 | 0.7001 | -2.08% | 434,860 |
| Mar 24, 2026 | 0.7390 | 0.7899 | 0.6705 | 0.7150 | -3.35% | 425,798 |
| Mar 23, 2026 | 0.8000 | 0.8160 | 0.7330 | 0.7398 | -4.07% | 180,249 |
| Mar 20, 2026 | 0.7625 | 0.8000 | 0.7500 | 0.7712 | +1.89% | 279,658 |
| Mar 19, 2026 | 0.8130 | 0.8300 | 0.7500 | 0.7569 | -7.14% | 397,856 |
| Mar 18, 2026 | 0.8883 | 0.8885 | 0.8106 | 0.8151 | -8.58% | 138,669 |
| Mar 17, 2026 | 0.9023 | 0.9100 | 0.8650 | 0.8916 | +3.93% | 115,700 |
| Mar 16, 2026 | 0.9680 | 0.9800 | 0.8500 | 0.8579 | -9.70% | 222,409 |
| Mar 13, 2026 | 1.00 | 1.03 | 0.9200 | 0.9501 | -5.93% | 114,938 |
| Mar 12, 2026 | 1.02 | 1.05 | 0.9906 | 1.01 | +0.00% | 61,646 |
| Mar 11, 2026 | 1.01 | 1.05 | 1.01 | 1.01 | +0.00% | 50,890 |
| Mar 10, 2026 | 1.03 | 1.09 | 1.00 | 1.01 | -1.94% | 96,010 |
| Mar 9, 2026 | 1.02 | 1.09 | 0.9800 | 1.03 | +4.04% | 77,363 |
| Mar 6, 2026 | 1.00 | 1.02 | 0.9900 | 0.9900 | -2.94% | 30,742 |
| Mar 5, 2026 | 1.06 | 1.11 | 1.00 | 1.02 | -0.97% | 143,355 |
| Mar 4, 2026 | 0.9899 | 1.05 | 0.9872 | 1.03 | +4.03% | 40,705 |
| Mar 3, 2026 | 1.06 | 1.06 | 0.9500 | 0.9901 | -8.32% | 166,194 |
| Mar 2, 2026 | 1.12 | 1.13 | 1.07 | 1.08 | -5.26% | 126,493 |
| Feb 27, 2026 | 1.10 | 1.14 | 1.08 | 1.14 | +2.70% | 133,348 |
| Feb 26, 2026 | 1.09 | 1.13 | 1.06 | 1.11 | +2.78% | 82,640 |
| Feb 25, 2026 | 1.07 | 1.13 | 1.05 | 1.08 | +0.00% | 114,718 |
| Feb 24, 2026 | 1.16 | 1.16 | 1.08 | 1.08 | -0.92% | 104,174 |
| Feb 23, 2026 | 1.10 | 1.13 | 1.05 | 1.09 | -1.80% | 180,278 |
| Feb 20, 2026 | 1.13 | 1.16 | 1.11 | 1.11 | -2.63% | 85,633 |
| Feb 19, 2026 | 1.10 | 1.17 | 1.04 | 1.14 | +5.56% | 184,328 |
| Feb 18, 2026 | 1.05 | 1.14 | 1.05 | 1.08 | +1.89% | 183,226 |
| Feb 17, 2026 | 1.13 | 1.14 | 1.05 | 1.06 | -7.83% | 230,481 |
| Feb 13, 2026 | 1.07 | 1.21 | 1.07 | 1.15 | +6.48% | 248,214 |
| Feb 12, 2026 | 1.09 | 1.11 | 1.04 | 1.08 | +1.89% | 186,952 |
| Feb 11, 2026 | 0.9800 | 1.10 | 0.9501 | 1.06 | +6.00% | 270,414 |
| Feb 10, 2026 | 0.9900 | 1.06 | 0.9645 | 1.00 | +3.22% | 238,731 |
| Feb 9, 2026 | 1.02 | 1.05 | 0.9528 | 0.9688 | -5.94% | 247,899 |
| Feb 6, 2026 | 0.9400 | 1.05 | 0.9201 | 1.03 | +13.11% | 521,645 |
| Feb 5, 2026 | 0.9500 | 1.02 | 0.9002 | 0.9106 | -4.15% | 147,749 |
| Feb 4, 2026 | 0.9100 | 0.9871 | 0.8700 | 0.9500 | +9.07% | 404,397 |
| Feb 3, 2026 | 0.8700 | 0.8899 | 0.8230 | 0.8710 | -0.11% | 242,751 |
| Feb 2, 2026 | 0.8958 | 0.9200 | 0.8600 | 0.8720 | -2.90% | 138,972 |
| Jan 30, 2026 | 0.9200 | 0.9286 | 0.8630 | 0.8980 | -1.39% | 149,550 |
| Jan 29, 2026 | 0.9105 | 0.9400 | 0.8900 | 0.9107 | -0.58% | 113,564 |
| Jan 28, 2026 | 0.9600 | 0.9605 | 0.9001 | 0.9160 | -3.58% | 334,614 |
| Jan 27, 2026 | 0.9400 | 0.9646 | 0.9017 | 0.9500 | +3.26% | 129,109 |
| Jan 26, 2026 | 0.9300 | 0.9500 | 0.8900 | 0.9200 | -2.07% | 181,829 |
| Jan 23, 2026 | 0.9000 | 0.9800 | 0.8712 | 0.9394 | +4.45% | 262,966 |
| Jan 22, 2026 | 0.9000 | 0.9547 | 0.8700 | 0.8994 | +0.49% | 296,729 |
| Jan 21, 2026 | 0.9830 | 1.02 | 0.8800 | 0.8950 | -7.54% | 332,239 |
| Jan 20, 2026 | 0.9800 | 1.04 | 0.9500 | 0.9680 | -2.76% | 289,251 |
| Jan 16, 2026 | 0.9500 | 1.03 | 0.9100 | 0.9955 | +4.80% | 574,534 |
| Jan 15, 2026 | 0.8800 | 0.9949 | 0.8800 | 0.9499 | +5.02% | 584,557 |
| Jan 14, 2026 | 0.8900 | 0.9200 | 0.8420 | 0.9045 | +0.90% | 664,746 |
| Jan 13, 2026 | 0.9190 | 0.9218 | 0.8713 | 0.8964 | -2.03% | 611,177 |
| Jan 12, 2026 | 0.8500 | 0.9300 | 0.8060 | 0.9150 | +10.67% | 1,594,587 |
| Jan 9, 2026 | 0.8700 | 0.8700 | 0.8030 | 0.8268 | -2.73% | 794,110 |
| Jan 8, 2026 | 0.8600 | 0.9100 | 0.8200 | 0.8500 | +1.15% | 1,454,194 |
| Jan 7, 2026 | 0.9129 | 0.9379 | 0.7710 | 0.8403 | -15.97% | 15,360,558 |
| Jan 6, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | +1.55% | 80,363 |
| Jan 5, 2026 | 1.00 | 1.03 | 0.9847 | 0.9847 | +0.17% | 88,533 |
| Jan 2, 2026 | 0.9800 | 1.02 | 0.9749 | 0.9830 | -0.42% | 114,850 |
| Dec 31, 2025 | 1.01 | 1.06 | 0.9700 | 0.9871 | -2.27% | 166,934 |
| Dec 30, 2025 | 1.05 | 1.07 | 0.9600 | 1.01 | -2.88% | 247,467 |
| Dec 29, 2025 | 1.06 | 1.12 | 1.03 | 1.04 | -1.89% | 102,170 |
| Dec 26, 2025 | 1.07 | 1.14 | 1.05 | 1.06 | +0.95% | 72,736 |
| Dec 24, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | +0.96% | 44,669 |
| Dec 23, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | +0.97% | 110,746 |
| Dec 22, 2025 | 1.07 | 1.11 | 1.03 | 1.03 | -3.74% | 103,227 |
| Dec 19, 2025 | 1.15 | 1.17 | 1.07 | 1.07 | -6.96% | 257,114 |
| Dec 18, 2025 | 1.17 | 1.20 | 1.14 | 1.15 | -1.71% | 44,303 |
| Dec 17, 2025 | 1.17 | 1.21 | 1.15 | 1.17 | -0.85% | 77,787 |
| Dec 16, 2025 | 1.17 | 1.23 | 1.17 | 1.18 | -0.84% | 98,115 |
| Dec 15, 2025 | 1.18 | 1.24 | 1.14 | 1.19 | +2.59% | 298,557 |
| Dec 12, 2025 | 1.27 | 1.32 | 1.15 | 1.16 | -10.08% | 137,545 |
| Dec 11, 2025 | 1.32 | 1.32 | 1.25 | 1.29 | -0.77% | 66,057 |
| Dec 10, 2025 | 1.36 | 1.40 | 1.27 | 1.30 | -2.26% | 97,159 |
| Dec 9, 2025 | 1.37 | 1.41 | 1.31 | 1.33 | -1.48% | 110,795 |
| Dec 8, 2025 | 1.33 | 1.38 | 1.29 | 1.35 | +0.00% | 81,667 |
| Dec 5, 2025 | 1.35 | 1.42 | 1.33 | 1.35 | +0.00% | 102,891 |
| Dec 4, 2025 | 1.27 | 1.36 | 1.27 | 1.35 | +8.00% | 177,109 |
| Dec 3, 2025 | 1.22 | 1.26 | 1.20 | 1.25 | +4.17% | 106,464 |
| Dec 2, 2025 | 1.35 | 1.38 | 1.19 | 1.20 | -4.76% | 116,914 |
| Dec 1, 2025 | 1.36 | 1.38 | 1.23 | 1.26 | -8.03% | 92,185 |
| Nov 28, 2025 | 1.28 | 1.38 | 1.26 | 1.37 | +9.60% | 118,527 |
| Nov 26, 2025 | 1.14 | 1.29 | 1.10 | 1.25 | +10.62% | 171,899 |
| Nov 25, 2025 | 1.15 | 1.20 | 1.08 | 1.13 | +0.00% | 64,671 |
| Nov 24, 2025 | 1.18 | 1.21 | 1.12 | 1.13 | -3.42% | 57,987 |
| Nov 21, 2025 | 1.13 | 1.20 | 1.09 | 1.17 | +8.33% | 78,148 |
| Nov 20, 2025 | 1.14 | 1.21 | 1.08 | 1.08 | -4.42% | 138,362 |
| Nov 19, 2025 | 1.25 | 1.25 | 1.06 | 1.13 | -8.13% | 135,904 |
| Nov 18, 2025 | 1.26 | 1.32 | 1.20 | 1.23 | +0.00% | 92,185 |
| Nov 17, 2025 | 1.30 | 1.35 | 1.22 | 1.23 | -7.52% | 239,519 |
| Nov 14, 2025 | 1.14 | 1.35 | 1.14 | 1.33 | +17.70% | 130,006 |
| Nov 13, 2025 | 1.22 | 1.26 | 1.13 | 1.13 | -8.13% | 81,432 |
| Nov 12, 2025 | 1.27 | 1.35 | 1.18 | 1.23 | -1.60% | 75,201 |
| Nov 11, 2025 | 1.30 | 1.31 | 1.24 | 1.25 | -4.58% | 39,489 |
| Nov 10, 2025 | 1.31 | 1.35 | 1.30 | 1.31 | +0.00% | 38,568 |
| Nov 7, 2025 | 1.35 | 1.39 | 1.21 | 1.31 | -10.27% | 233,916 |
| Nov 6, 2025 | 1.43 | 1.49 | 1.40 | 1.46 | +2.82% | 73,624 |
| Nov 5, 2025 | 1.49 | 1.49 | 1.42 | 1.42 | -2.74% | 61,058 |
| Nov 4, 2025 | 1.46 | 1.48 | 1.43 | 1.46 | -1.35% | 48,965 |
Daily open, high, low, close and volume for Curis Inc (CRIS). Showing 249 trading days. Unadjusted prices.