Curis, Inc. (CRIS)
NASDAQ: CRIS · Real-Time Price · USD
1.960
+0.070 (3.70%)
At close: May 12, 2025, 4:00 PM
2.040
+0.080 (4.08%)
After-hours: May 12, 2025, 6:44 PM EDT
Curis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.94 | 2.03 | 1.85 | 1.96 | 1.96 | 3.70% | 108,503 |
| May 9, 2025 | 2.12 | 2.25 | 1.85 | 1.89 | 1.89 | -10.00% | 80,171 |
| May 8, 2025 | 2.05 | 2.16 | 1.97 | 2.10 | 2.10 | 1.94% | 78,296 |
| May 7, 2025 | 2.17 | 2.23 | 2.00 | 2.06 | 2.06 | -5.94% | 63,406 |
| May 6, 2025 | 2.41 | 2.59 | 2.19 | 2.19 | 2.19 | -10.61% | 111,542 |
| May 5, 2025 | 2.41 | 2.69 | 2.31 | 2.45 | 2.45 | 1.66% | 150,368 |
| May 2, 2025 | 2.54 | 2.65 | 2.40 | 2.41 | 2.41 | -2.82% | 128,894 |
| May 1, 2025 | 2.24 | 2.70 | 2.17 | 2.48 | 2.48 | 17.54% | 269,430 |
| Apr 30, 2025 | 1.82 | 2.12 | 1.77 | 2.11 | 2.11 | 16.57% | 70,102 |
| Apr 29, 2025 | 1.89 | 1.93 | 1.76 | 1.81 | 1.81 | -2.69% | 73,078 |
| Apr 28, 2025 | 1.65 | 1.89 | 1.65 | 1.86 | 1.86 | 14.11% | 101,090 |
| Apr 25, 2025 | 1.60 | 1.70 | 1.58 | 1.63 | 1.63 | 3.16% | 132,266 |
| Apr 24, 2025 | 1.53 | 1.60 | 1.46 | 1.58 | 1.58 | 5.33% | 38,277 |
| Apr 23, 2025 | 1.45 | 1.70 | 1.43 | 1.50 | 1.50 | 4.90% | 172,072 |
| Apr 22, 2025 | 1.33 | 1.44 | 1.30 | 1.43 | 1.43 | 10.00% | 37,128 |
| Apr 21, 2025 | 1.35 | 1.36 | 1.29 | 1.30 | 1.30 | -0.76% | 42,395 |
| Apr 17, 2025 | 1.31 | 1.35 | 1.24 | 1.31 | 1.31 | 1.55% | 75,450 |
| Apr 16, 2025 | 1.26 | 1.35 | 1.23 | 1.29 | 1.29 | - | 49,068 |
| Apr 15, 2025 | 1.28 | 1.34 | 1.20 | 1.29 | 1.29 | - | 107,509 |
| Apr 14, 2025 | 1.20 | 1.29 | 1.13 | 1.29 | 1.29 | 10.26% | 102,785 |
| Apr 11, 2025 | 1.20 | 1.23 | 1.06 | 1.17 | 1.17 | - | 80,763 |
| Apr 10, 2025 | 1.22 | 1.22 | 1.14 | 1.17 | 1.17 | -4.10% | 71,992 |
| Apr 9, 2025 | 1.19 | 1.23 | 1.02 | 1.22 | 1.22 | 4.27% | 280,567 |
| Apr 8, 2025 | 1.17 | 1.30 | 1.15 | 1.17 | 1.17 | 0.86% | 81,987 |
| Apr 7, 2025 | 1.20 | 1.22 | 1.11 | 1.16 | 1.16 | -5.69% | 149,480 |
| Apr 4, 2025 | 1.30 | 1.42 | 1.19 | 1.23 | 1.23 | -7.52% | 160,808 |
| Apr 3, 2025 | 1.47 | 1.49 | 1.33 | 1.33 | 1.33 | -10.14% | 41,379 |
| Apr 2, 2025 | 1.47 | 1.61 | 1.47 | 1.48 | 1.48 | 1.37% | 122,270 |
| Apr 1, 2025 | 2.12 | 2.13 | 1.40 | 1.46 | 1.46 | -30.48% | 291,244 |
| Mar 31, 2025 | 2.30 | 2.36 | 2.10 | 2.10 | 2.10 | -9.48% | 52,582 |
| Mar 28, 2025 | 2.43 | 2.62 | 2.30 | 2.32 | 2.32 | -3.73% | 22,477 |
| Mar 27, 2025 | 2.42 | 2.56 | 2.32 | 2.41 | 2.41 | 0.84% | 69,507 |
| Mar 26, 2025 | 2.49 | 2.64 | 2.32 | 2.39 | 2.39 | -4.40% | 82,239 |
| Mar 25, 2025 | 2.65 | 2.70 | 2.42 | 2.50 | 2.50 | -3.85% | 66,563 |
| Mar 24, 2025 | 2.72 | 2.72 | 2.50 | 2.60 | 2.60 | -2.26% | 27,416 |
| Mar 21, 2025 | 2.75 | 2.75 | 2.65 | 2.66 | 2.66 | -3.27% | 10,484 |
| Mar 20, 2025 | 2.79 | 2.89 | 2.67 | 2.75 | 2.75 | -1.08% | 18,819 |
| Mar 19, 2025 | 2.85 | 3.00 | 2.67 | 2.78 | 2.78 | -2.11% | 64,634 |
| Mar 18, 2025 | 2.94 | 2.94 | 2.82 | 2.84 | 2.84 | -3.73% | 22,484 |
| Mar 17, 2025 | 2.84 | 3.18 | 2.84 | 2.95 | 2.95 | 3.87% | 46,839 |
| Mar 14, 2025 | 2.79 | 2.95 | 2.75 | 2.84 | 2.84 | - | 15,980 |
| Mar 13, 2025 | 2.65 | 2.85 | 2.65 | 2.84 | 2.84 | 7.98% | 39,467 |
| Mar 12, 2025 | 2.78 | 2.78 | 2.61 | 2.63 | 2.63 | -1.13% | 30,074 |
| Mar 11, 2025 | 2.75 | 2.78 | 2.57 | 2.66 | 2.66 | -4.66% | 38,963 |
| Mar 10, 2025 | 2.91 | 3.05 | 2.79 | 2.79 | 2.79 | -4.12% | 37,864 |
| Mar 7, 2025 | 2.98 | 3.08 | 2.91 | 2.91 | 2.91 | -2.02% | 39,221 |
| Mar 6, 2025 | 2.98 | 3.08 | 2.95 | 2.97 | 2.97 | - | 15,349 |
| Mar 5, 2025 | 2.99 | 3.15 | 2.94 | 2.97 | 2.97 | -0.34% | 32,950 |
| Mar 4, 2025 | 2.97 | 2.98 | 2.83 | 2.98 | 2.98 | 1.71% | 41,147 |
| Mar 3, 2025 | 3.01 | 3.04 | 2.93 | 2.93 | 2.93 | -2.33% | 64,774 |