Curis Inc. (CRIS)
3.02
0.04 (1.34%)
At close: Mar 05, 2025, 3:59 PM
2.97
-1.66%
After-hours: Mar 05, 2025, 04:00 PM EST
CRIS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 2.99 | 3.15 | 2.94 | 2.97 | -0.01 | -0.34% | 32,945 |
| Mar 4, 2025 | 2.97 | 2.98 | 2.83 | 2.98 | 0.05 | 1.71% | 41,147 |
| Mar 3, 2025 | 3.01 | 3.04 | 2.93 | 2.93 | -0.07 | -2.33% | 64,800 |
| Feb 28, 2025 | 2.95 | 3.08 | 2.95 | 3.00 | 0.06 | 2.04% | 14,000 |
| Feb 27, 2025 | 3.08 | 3.08 | 2.94 | 2.94 | -0.18 | -5.77% | 36,505 |
| Feb 26, 2025 | 3.05 | 3.15 | 2.95 | 3.12 | 0.11 | 3.65% | 16,149 |
| Feb 25, 2025 | 3.00 | 3.08 | 2.93 | 3.01 | -0.01 | -0.33% | 49,381 |
| Feb 24, 2025 | 3.18 | 3.18 | 3.01 | 3.02 | -0.08 | -2.58% | 25,269 |
| Feb 21, 2025 | 3.17 | 3.22 | 3.07 | 3.10 | 0.00 | 0.00% | 19,341 |
| Feb 20, 2025 | 3.24 | 3.32 | 3.10 | 3.10 | -0.10 | -3.13% | 19,600 |
| Feb 19, 2025 | 3.16 | 3.31 | 3.16 | 3.20 | 0.04 | 1.27% | 11,300 |
| Feb 18, 2025 | 3.27 | 3.41 | 3.16 | 3.16 | -0.06 | -1.86% | 25,732 |
| Feb 14, 2025 | 3.10 | 3.29 | 3.10 | 3.22 | 0.08 | 2.55% | 23,522 |
| Feb 13, 2025 | 3.13 | 3.22 | 3.12 | 3.14 | -0.03 | -0.95% | 22,215 |
| Feb 12, 2025 | 3.18 | 3.24 | 3.05 | 3.17 | -0.06 | -1.86% | 37,412 |
| Feb 11, 2025 | 3.16 | 3.27 | 3.12 | 3.23 | 0.01 | 0.31% | 27,400 |
| Feb 10, 2025 | 3.24 | 3.29 | 3.14 | 3.22 | 0.00 | 0.00% | 15,400 |
| Feb 7, 2025 | 3.34 | 3.34 | 3.15 | 3.22 | -0.12 | -3.59% | 26,611 |
| Feb 6, 2025 | 3.50 | 3.50 | 3.30 | 3.34 | -0.17 | -4.84% | 23,300 |
| Feb 5, 2025 | 3.50 | 3.55 | 3.39 | 3.51 | 0.04 | 1.15% | 28,400 |
| Feb 4, 2025 | 3.46 | 3.54 | 3.38 | 3.47 | -0.02 | -0.57% | 31,197 |
| Feb 3, 2025 | 3.35 | 3.57 | 3.27 | 3.49 | -0.03 | -0.85% | 37,815 |
| Jan 31, 2025 | 3.24 | 3.53 | 3.23 | 3.52 | 0.23 | 6.99% | 38,800 |
| Jan 30, 2025 | 3.21 | 3.33 | 3.20 | 3.29 | 0.07 | 2.17% | 22,100 |
| Jan 29, 2025 | 3.15 | 3.36 | 3.15 | 3.22 | 0.09 | 2.88% | 33,700 |
| Jan 28, 2025 | 3.18 | 3.27 | 3.10 | 3.13 | -0.04 | -1.26% | 44,211 |
| Jan 27, 2025 | 3.40 | 3.51 | 3.05 | 3.17 | -0.25 | -7.31% | 62,739 |
| Jan 24, 2025 | 3.41 | 3.65 | 3.39 | 3.42 | -0.01 | -0.29% | 36,000 |
| Jan 23, 2025 | 3.27 | 3.49 | 3.25 | 3.43 | 0.16 | 4.89% | 43,981 |
| Jan 22, 2025 | 3.38 | 3.42 | 3.19 | 3.27 | -0.16 | -4.66% | 39,419 |
| Jan 21, 2025 | 3.35 | 3.44 | 3.21 | 3.43 | 0.14 | 4.26% | 39,318 |
| Jan 17, 2025 | 3.22 | 3.43 | 3.16 | 3.29 | 0.11 | 3.46% | 34,931 |
| Jan 16, 2025 | 3.23 | 3.31 | 3.15 | 3.18 | -0.04 | -1.24% | 25,900 |
| Jan 15, 2025 | 3.27 | 3.29 | 3.10 | 3.22 | 0.03 | 0.94% | 33,800 |
| Jan 14, 2025 | 3.31 | 3.39 | 3.18 | 3.19 | -0.17 | -5.06% | 37,245 |
| Jan 13, 2025 | 3.35 | 3.40 | 3.20 | 3.36 | -0.03 | -0.88% | 56,318 |
| Jan 10, 2025 | 3.47 | 3.60 | 3.30 | 3.39 | -0.07 | -2.02% | 57,100 |
| Jan 8, 2025 | 3.55 | 3.59 | 3.31 | 3.46 | -0.27 | -7.24% | 72,288 |
| Jan 7, 2025 | 3.53 | 3.73 | 3.40 | 3.73 | 0.20 | 5.67% | 106,205 |
| Jan 6, 2025 | 3.87 | 3.87 | 3.50 | 3.53 | -0.34 | -8.79% | 286,448 |
| Jan 3, 2025 | 4.30 | 4.48 | 3.60 | 3.87 | -0.37 | -8.73% | 594,126 |
| Jan 2, 2025 | 3.90 | 4.50 | 3.35 | 4.24 | 1.18 | 38.56% | 2,440,100 |
| Dec 31, 2024 | 3.05 | 3.25 | 2.86 | 3.06 | -0.08 | -2.55% | 438,120 |
| Dec 30, 2024 | 3.27 | 3.27 | 3.09 | 3.14 | -0.11 | -3.38% | 69,646 |
| Dec 27, 2024 | 3.14 | 3.34 | 3.11 | 3.25 | 0.11 | 3.50% | 48,743 |
| Dec 26, 2024 | 3.17 | 3.31 | 3.12 | 3.14 | -0.03 | -0.95% | 74,100 |
| Dec 24, 2024 | 3.34 | 3.34 | 3.11 | 3.17 | -0.08 | -2.46% | 30,800 |
| Dec 23, 2024 | 3.24 | 3.56 | 3.14 | 3.25 | 0.17 | 5.52% | 119,131 |
| Dec 20, 2024 | 3.05 | 3.26 | 3.05 | 3.08 | 0.01 | 0.33% | 121,409 |
| Dec 19, 2024 | 3.28 | 3.38 | 3.05 | 3.07 | -0.15 | -4.66% | 149,206 |