Curis Inc. (CRIS)
3.28
0.09 (2.82%)
At close: Jan 15, 2025, 3:59 PM
3.22
-1.83%
After-hours Jan 15, 2025, 04:00 PM EST
CRIS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.31 | 3.39 | 3.18 | 3.19 | -0.17 | -5.06% | 37,016 |
| 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 |
| Dec 18, 2024 | 3.48 | 3.59 | 3.22 | 3.22 | -0.23 | -6.67% | 69,800 |
| Dec 17, 2024 | 3.45 | 3.65 | 3.42 | 3.45 | -0.03 | -0.86% | 42,209 |
| Dec 16, 2024 | 3.60 | 3.79 | 3.43 | 3.48 | -0.09 | -2.52% | 60,083 |
| Dec 13, 2024 | 3.72 | 3.79 | 3.50 | 3.57 | -0.15 | -4.03% | 47,426 |
| Dec 12, 2024 | 3.82 | 3.95 | 3.63 | 3.72 | -0.09 | -2.36% | 86,500 |
| Dec 11, 2024 | 4.00 | 4.11 | 3.66 | 3.81 | -0.15 | -3.79% | 73,309 |
| Dec 10, 2024 | 4.08 | 4.20 | 3.92 | 3.96 | -0.18 | -4.35% | 59,115 |
| Dec 9, 2024 | 3.88 | 4.25 | 3.87 | 4.14 | 0.28 | 7.25% | 101,341 |
| Dec 6, 2024 | 3.97 | 4.12 | 3.85 | 3.86 | -0.09 | -2.28% | 93,523 |
| Dec 5, 2024 | 4.00 | 4.12 | 3.75 | 3.95 | -0.09 | -2.23% | 55,945 |
| Dec 4, 2024 | 4.08 | 4.24 | 3.91 | 4.04 | -0.02 | -0.49% | 44,000 |
| Dec 3, 2024 | 4.40 | 4.45 | 4.06 | 4.06 | -0.36 | -8.14% | 43,600 |
| Dec 2, 2024 | 4.48 | 4.53 | 4.20 | 4.42 | 0.03 | 0.68% | 43,612 |
| Nov 29, 2024 | 4.49 | 4.64 | 4.33 | 4.39 | -0.06 | -1.35% | 27,424 |
| Nov 27, 2024 | 4.01 | 4.70 | 4.01 | 4.45 | 0.42 | 10.42% | 93,004 |
| Nov 26, 2024 | 4.16 | 4.24 | 3.91 | 4.03 | -0.08 | -1.95% | 44,880 |
| Nov 25, 2024 | 4.08 | 4.35 | 4.00 | 4.11 | 0.08 | 1.99% | 119,200 |
| Nov 22, 2024 | 4.09 | 4.21 | 3.81 | 4.03 | -0.07 | -1.71% | 108,000 |
| Nov 21, 2024 | 3.70 | 4.15 | 3.67 | 4.10 | 0.40 | 10.81% | 88,000 |
| Nov 20, 2024 | 3.81 | 3.89 | 3.60 | 3.70 | -0.09 | -2.37% | 59,400 |
| Nov 19, 2024 | 3.76 | 3.92 | 3.63 | 3.79 | -0.01 | -0.26% | 50,710 |
| Nov 18, 2024 | 3.97 | 4.02 | 3.80 | 3.80 | -0.15 | -3.80% | 54,446 |
| Nov 15, 2024 | 3.98 | 4.07 | 3.51 | 3.95 | -0.03 | -0.75% | 96,523 |
| Nov 14, 2024 | 3.93 | 4.15 | 3.93 | 3.98 | 0.05 | 1.27% | 41,600 |
| Nov 13, 2024 | 4.13 | 4.27 | 3.70 | 3.93 | -0.19 | -4.61% | 147,443 |
| Nov 12, 2024 | 4.25 | 4.36 | 4.03 | 4.12 | -0.20 | -4.63% | 52,400 |
| Nov 11, 2024 | 4.50 | 4.53 | 4.13 | 4.32 | -0.10 | -2.26% | 108,001 |
| Nov 8, 2024 | 4.35 | 4.55 | 4.14 | 4.42 | 0.07 | 1.61% | 32,083 |
| Nov 7, 2024 | 4.28 | 4.38 | 4.07 | 4.35 | 0.15 | 3.57% | 59,100 |
| Nov 6, 2024 | 4.63 | 4.68 | 4.05 | 4.20 | -0.22 | -4.98% | 148,009 |
| Nov 5, 2024 | 4.34 | 5.00 | 4.09 | 4.42 | 0.09 | 2.08% | 235,300 |
| Nov 4, 2024 | 4.21 | 4.33 | 4.00 | 4.33 | 0.15 | 3.59% | 79,300 |
| Nov 1, 2024 | 4.38 | 4.38 | 4.15 | 4.18 | -0.10 | -2.34% | 40,502 |
| Oct 31, 2024 | 4.47 | 4.75 | 4.25 | 4.28 | -0.20 | -4.46% | 61,720 |