NASDAQ : CRIS
Curis, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.6 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.46M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Curis, Inc. (CRIS) closed at 0.6 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.5485 | 0.65 | 0.4677 | 0.6 | 915,477 | +9.39% |
| 2026-10-29 | 0.464 | 0.6679 | 0.45 | 0.5485 | 6,414,164 | +20.81% |
| 2026-10-28 | 0.411 | 0.454 | 0.4 | 0.454 | 252,872 | +12.80% |
| 2026-10-27 | 0.38 | 0.4135 | 0.3669 | 0.4025 | 237,918 | +6.68% |
| 2026-10-26 | 0.409 | 0.409 | 0.3625 | 0.3773 | 315,593 | -2.33% |
| 2026-10-23 | 0.4064 | 0.4162 | 0.3767 | 0.3863 | 66,864 | -4.59% |
| 2026-10-22 | 0.4 | 0.414 | 0.3833 | 0.4049 | 158,201 | +3.29% |
| 2026-10-21 | 0.41 | 0.41 | 0.3857 | 0.392 | 96,019 | -1.90% |
| 2026-10-20 | 0.3655 | 0.41 | 0.3655 | 0.3996 | 217,997 | +4.72% |
| 2026-10-19 | 0.415 | 0.43 | 0.36 | 0.3816 | 256,540 | -6.26% |
| 2026-10-16 | 0.4467 | 0.4533 | 0.325 | 0.4071 | 1,338,640 | -19.86% |
| 2026-10-15 | 0.5918 | 0.6086 | 0.465 | 0.508 | 493,290 | -15.31% |
| 2026-10-14 | 0.619 | 0.6199 | 0.5733 | 0.5998 | 124,984 | -2.46% |
| 2026-10-13 | 0.64 | 0.6862 | 0.591 | 0.615 | 213,084 | -4.41% |
| 2026-10-12 | 0.68 | 0.6899 | 0.632 | 0.6433 | 128,007 | -4.16% |
| 2026-10-09 | 0.72 | 0.72 | 0.65 | 0.6712 | 95,923 | -5.38% |
| 2026-10-08 | 0.7145 | 0.8199 | 0.613 | 0.7094 | 427,050 | -3.69% |
| 2026-10-07 | 0.7895 | 0.7895 | 0.72 | 0.7366 | 141,921 | -1.66% |
| 2026-10-06 | 0.77 | 0.77 | 0.73 | 0.749 | 183,166 | -5.07% |
| 2026-10-05 | 0.809 | 0.8191 | 0.72 | 0.789 | 557,504 | -1.79% |
| 2026-10-02 | 0.8388 | 0.8388 | 0.8034 | 0.8034 | 100,347 | -3.29% |
| 2026-10-01 | 0.8598 | 0.8599 | 0.8252 | 0.8307 | 37,962 | -0.99% |
| 2026-09-30 | 0.834 | 0.8598 | 0.83 | 0.839 | 102,063 | +1.21% |
| 2026-09-29 | 0.816 | 0.844 | 0.8 | 0.829 | 167,654 | -0.29% |
| 2026-09-28 | 0.8401 | 0.86 | 0.8 | 0.8314 | 159,102 | +0.18% |
| 2026-09-25 | 0.8977 | 0.9598 | 0.8096 | 0.8299 | 290,534 | -5.62% |
| 2026-09-24 | 0.9658 | 0.989 | 0.86 | 0.8793 | 309,197 | -7.63% |
| 2026-09-23 | 1 | 1.01 | 0.9408 | 0.9519 | 144,152 | -4.81% |
| 2026-09-22 | 0.975 | 1.07 | 0.9656 | 1 | 165,144 | +2.61% |
| 2026-09-21 | 1.04 | 1.07 | 0.95 | 0.9746 | 184,331 | -2.54% |
| 2026-09-18 | 1.11 | 1.128 | 1 | 1 | 123,058 | -8.26% |
| 2026-09-17 | 1.12 | 1.18 | 1.067 | 1.09 | 139,401 | -2.68% |
| 2026-09-16 | 1.08 | 1.15 | 1.07 | 1.12 | 180,395 | -0.88% |
| 2026-09-15 | 1.12 | 1.21 | 1.08 | 1.13 | 156,753 | +0.89% |
| 2026-09-14 | 1.16 | 1.19 | 1.11 | 1.12 | 136,019 | -0.88% |
| 2026-09-11 | 1.18 | 1.245 | 1.13 | 1.13 | 131,297 | -2.59% |
| 2026-09-10 | 1.21 | 1.237 | 1.11 | 1.16 | 146,654 | -3.33% |
| 2026-09-09 | 1.34 | 1.34 | 1.18 | 1.2 | 188,411 | -5.51% |
| 2026-09-08 | 1.32 | 1.35 | 1.26 | 1.27 | 144,678 | -5.93% |
| 2026-09-04 | 1.37 | 1.39 | 1.3 | 1.35 | 96,907 | -1.46% |
| 2026-09-03 | 1.42 | 1.42 | 1.35 | 1.37 | 126,042 | -0.72% |
| 2026-09-02 | 1.46 | 1.475 | 1.38 | 1.38 | 85,272 | -2.82% |
| 2026-09-01 | 1.45 | 1.472 | 1.4 | 1.42 | 65,422 | -4.70% |
| 2026-08-31 | 1.48 | 1.53 | 1.409 | 1.49 | 35,842 | +0.00% |
| 2026-08-28 | 1.51 | 1.58 | 1.45 | 1.49 | 119,833 | -0.67% |
| 2026-08-27 | 1.56 | 1.589 | 1.4 | 1.5 | 288,289 | -2.60% |
| 2026-08-26 | 1.59 | 1.61 | 1.51 | 1.54 | 105,410 | -3.14% |
| 2026-08-25 | 1.61 | 1.64 | 1.55 | 1.59 | 142,438 | +0.63% |
| 2026-08-24 | 1.6 | 1.65 | 1.511 | 1.58 | 83,105 | +0.00% |
| 2026-08-21 | 1.63 | 1.66 | 1.5 | 1.58 | 212,508 | -1.86% |
| 2026-08-20 | 1.71 | 1.715 | 1.59 | 1.61 | 133,879 | -6.40% |
| 2026-08-19 | 1.72 | 1.75 | 1.65 | 1.72 | 196,454 | +1.18% |
| 2026-08-18 | 1.83 | 1.93 | 1.68 | 1.7 | 282,117 | -5.56% |
| 2026-08-17 | 2.03 | 2.03 | 1.752 | 1.8 | 367,791 | +0.00% |
| 2026-08-14 | 1.83 | 2.08 | 1.74 | 1.8 | 470,549 | -3.74% |
| 2026-08-13 | 1.58 | 2.08 | 1.54 | 1.87 | 2,292,957 | +11.98% |
| 2026-08-12 | 2.33 | 2.4 | 1.63 | 1.67 | 1,147,013 | -27.71% |
| 2026-08-11 | 3.2 | 3.37 | 2.29 | 2.31 | 600,781 | -36.89% |
| 2026-08-10 | 4.07 | 4.15 | 3.5 | 3.66 | 72,953 | -8.96% |
| 2026-08-07 | 4.35 | 4.35 | 3.955 | 4.02 | 70,017 | -8.84% |
| 2026-08-06 | 4.49 | 4.7 | 4.02 | 4.41 | 78,957 | -2.97% |
| 2026-08-05 | 4.84 | 5.063 | 4.39 | 4.545 | 54,586 | -3.71% |
| 2026-08-04 | 5.14 | 5.28 | 4.613 | 4.72 | 85,578 | -8.35% |
| 2026-08-03 | 5.13 | 5.5 | 5.06 | 5.15 | 84,506 | +2.59% |
| 2026-07-31 | 5 | 5.173 | 4.918 | 5.02 | 14,712 | +1.21% |
| 2026-07-30 | 5.02 | 5.6 | 4.85 | 4.96 | 62,501 | -0.40% |
| 2026-07-29 | 4.9 | 5.06 | 4.9 | 4.98 | 66,737 | +3.11% |
| 2026-07-28 | 4.69 | 4.88 | 4.65 | 4.83 | 26,823 | +2.99% |
| 2026-07-27 | 5.21 | 5.3 | 4.6 | 4.69 | 137,382 | -4.09% |
| 2026-07-24 | 4.98 | 5.25 | 4.8 | 4.89 | 108,793 | +4.71% |
| 2026-07-23 | 4.96 | 5.09 | 4.6 | 4.67 | 67,942 | -5.47% |
| 2026-07-22 | 5.33 | 5.5 | 4.723 | 4.94 | 256,077 | +4.00% |
| 2026-07-21 | 4.59 | 5.11 | 4.49 | 4.75 | 50,467 | +5.09% |
| 2026-07-20 | 4.68 | 4.68 | 4.46 | 4.52 | 15,867 | -2.38% |
| 2026-07-17 | 4.9 | 4.9 | 4.5 | 4.63 | 25,360 | -7.03% |
| 2026-07-16 | 4.7 | 5.1 | 4.37 | 4.98 | 70,030 | +5.29% |
| 2026-07-15 | 4.81 | 4.81 | 4.36 | 4.73 | 46,906 | +1.72% |
| 2026-07-14 | 4.89 | 5.098 | 4.46 | 4.65 | 73,296 | -2.11% |
| 2026-07-13 | 4.91 | 5.13 | 4.52 | 4.75 | 89,889 | -4.23% |
| 2026-07-10 | 4.96 | 5.08 | 4.46 | 4.96 | 61,526 | +0.00% |
| 2026-07-09 | 5.28 | 5.28 | 4.94 | 4.96 | 37,742 | +0.51% |
| 2026-07-08 | 5.11 | 5.36 | 4.64 | 4.935 | 102,354 | -6.71% |
| 2026-07-07 | 5.9 | 5.9 | 4.975 | 5.29 | 206,466 | -10.94% |
| 2026-07-06 | 6.53 | 6.74 | 5.834 | 5.94 | 160,363 | -14.31% |
| 2026-07-02 | 8.8 | 8.998 | 6.81 | 6.932 | 118,674 | -17.89% |
| 2026-07-01 | 10.398 | 11.32 | 7.772 | 8.442 | 229,164 | -19.15% |
| 2026-06-30 | 8.92 | 11.4 | 8.214 | 10.442 | 637,537 | +18.12% |
| 2026-06-29 | 6.438 | 8.968 | 6.28 | 8.84 | 1,907,159 | +37.69% |
| 2026-06-26 | 4.24 | 7.6 | 4.12 | 6.42 | 5,491,619 | +55.98% |
| 2026-06-25 | 7.28 | 7.35 | 3.612 | 4.116 | 235,284 | -39.51% |
| 2026-06-24 | 7.48 | 7.48 | 6.736 | 6.804 | 25,127 | -5.94% |
| 2026-06-23 | 8.2 | 8.2 | 7.2 | 7.234 | 62,776 | -15.49% |
| 2026-06-22 | 8.4 | 8.848 | 7.77 | 8.56 | 23,325 | +1.66% |
| 2026-06-18 | 7.6 | 8.936 | 7.6 | 8.42 | 44,930 | +3.69% |
| 2026-06-17 | 7.6 | 10.81 | 7.6 | 8.12 | 211,831 | +6.84% |
| 2026-06-16 | 8.412 | 8.412 | 7.568 | 7.6 | 31,949 | -8.61% |
| 2026-06-15 | 8.8 | 8.98 | 8.302 | 8.316 | 8,402 | -1.26% |
| 2026-06-12 | 8.3 | 9 | 8.3 | 8.422 | 6,427 | -1.29% |
| 2026-06-11 | 8.758 | 8.758 | 8.232 | 8.532 | 5,228 | -1.18% |
| 2026-06-10 | 8.8 | 9.146 | 8.404 | 8.634 | 7,713 | -3.44% |
| 2026-06-09 | 9.68 | 9.68 | 8.842 | 8.942 | 12,913 | -4.89% |
| 2026-06-08 | 9.48 | 9.834 | 9.202 | 9.402 | 14,211 | -0.68% |
| 2026-06-05 | 10.174 | 10.346 | 9.4 | 9.466 | 17,024 | -5.34% |
| 2026-06-04 | 10.04 | 10.198 | 9.938 | 10 | 3,293 | +0.00% |
| 2026-06-03 | 10.272 | 10.432 | 10 | 10 | 8,272 | -0.50% |
| 2026-06-02 | 10.352 | 10.72 | 10.002 | 10.05 | 5,959 | -4.03% |
| 2026-06-01 | 11 | 11.2 | 10.26 | 10.472 | 14,603 | -7.65% |
| 2026-05-29 | 10.66 | 11.406 | 10.01 | 11.34 | 18,288 | +8.33% |
| 2026-05-28 | 10.2 | 10.798 | 10.2 | 10.468 | 11,069 | -0.87% |
| 2026-05-27 | 10.2 | 10.56 | 9.748 | 10.56 | 9,814 | +6.84% |
| 2026-05-26 | 10.36 | 10.44 | 9.882 | 9.884 | 6,787 | -1.40% |
| 2026-05-22 | 10.08 | 10.423 | 9.76 | 10.024 | 5,275 | +2.29% |
| 2026-05-21 | 9.974 | 10.179 | 9.568 | 9.8 | 11,401 | -1.05% |
| 2026-05-20 | 9.652 | 10.384 | 9.418 | 9.904 | 6,262 | +4.08% |
| 2026-05-19 | 9.442 | 9.966 | 9.4 | 9.516 | 8,033 | -0.87% |
| 2026-05-18 | 9.99 | 10.094 | 9.274 | 9.6 | 14,638 | -2.08% |
| 2026-05-15 | 10 | 10.26 | 9.804 | 9.804 | 12,403 | -4.50% |
| 2026-05-14 | 10.002 | 10.4 | 10.002 | 10.266 | 5,887 | +2.66% |
| 2026-05-13 | 10.6 | 11.4 | 9.802 | 10 | 29,888 | -9.16% |
| 2026-05-12 | 11 | 11.418 | 10.782 | 11.008 | 14,804 | -0.11% |