Curis Inc. (CRIS)
NASDAQ: CRIS
· Real-Time Price · USD
1.79
0.11 (6.55%)
At close: Aug 15, 2025, 2:15 PM
CRIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.69 | 1.77 | 1.65 | 1.68 | 1.68 | -2.33% | 26,025 |
| Aug 13, 2025 | 1.68 | 1.79 | 1.67 | 1.72 | 1.72 | 4.24% | 50,712 |
| Aug 12, 2025 | 1.64 | 1.71 | 1.62 | 1.65 | 1.65 | 1.23% | 26,818 |
| Aug 11, 2025 | 1.68 | 1.75 | 1.62 | 1.63 | 1.63 | -4.68% | 81,900 |
| Aug 8, 2025 | 1.73 | 1.77 | 1.66 | 1.71 | 1.71 | -0.58% | 18,415 |
| Aug 7, 2025 | 1.68 | 1.75 | 1.65 | 1.72 | 1.72 | 2.99% | 56,510 |
| Aug 6, 2025 | 1.68 | 1.82 | 1.65 | 1.67 | 1.67 | 0.00% | 51,548 |
| Aug 5, 2025 | 1.71 | 1.72 | 1.56 | 1.67 | 1.67 | 4.37% | 62,700 |
| Aug 4, 2025 | 1.63 | 1.66 | 1.55 | 1.60 | 1.60 | -1.84% | 112,900 |
| Aug 1, 2025 | 1.66 | 1.68 | 1.57 | 1.63 | 1.63 | -1.81% | 60,500 |
| Jul 31, 2025 | 1.70 | 1.75 | 1.66 | 1.66 | 1.66 | -2.92% | 41,510 |
| Jul 30, 2025 | 1.73 | 1.82 | 1.69 | 1.71 | 1.71 | -2.84% | 58,700 |
| Jul 29, 2025 | 1.85 | 1.88 | 1.72 | 1.76 | 1.76 | -3.30% | 72,900 |
| Jul 28, 2025 | 1.84 | 1.87 | 1.80 | 1.82 | 1.82 | -1.09% | 40,935 |
| Jul 25, 2025 | 1.82 | 1.85 | 1.78 | 1.84 | 1.84 | 0.00% | 30,804 |
| Jul 24, 2025 | 1.82 | 1.85 | 1.76 | 1.84 | 1.84 | 1.10% | 66,502 |
| Jul 23, 2025 | 1.85 | 1.88 | 1.75 | 1.82 | 1.82 | 0.00% | 96,916 |
| Jul 22, 2025 | 1.72 | 1.87 | 1.68 | 1.82 | 1.82 | 4.60% | 149,913 |
| Jul 21, 2025 | 1.81 | 1.84 | 1.70 | 1.74 | 1.74 | -3.33% | 72,900 |
| Jul 18, 2025 | 1.88 | 1.91 | 1.76 | 1.80 | 1.80 | -2.17% | 64,144 |