Curis, Inc.CRISNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $0.92 | $0.93 | $0.86 | $0.90 | 149,600 |
| 1/29/2026 | $0.91 | $0.94 | $0.89 | $0.91 | 113,600 |
| 1/28/2026 | $0.96 | $0.96 | $0.90 | $0.92 | 334,614 |
| 1/27/2026 | $0.94 | $0.96 | $0.90 | $0.95 | 129,109 |
| 1/26/2026 | $0.93 | $0.95 | $0.89 | $0.92 | 181,829 |
| 1/23/2026 | $0.90 | $0.98 | $0.87 | $0.94 | 263,000 |
| 1/22/2026 | $0.90 | $0.95 | $0.87 | $0.90 | 296,729 |
| 1/21/2026 | $0.98 | $1.02 | $0.88 | $0.90 | 332,239 |
| 1/20/2026 | $0.98 | $1.04 | $0.95 | $0.97 | 289,300 |
| 1/16/2026 | $0.95 | $1.03 | $0.91 | $1.00 | 574,534 |
| 1/15/2026 | $0.88 | $0.99 | $0.88 | $0.95 | 584,600 |
| 1/14/2026 | $0.89 | $0.92 | $0.84 | $0.90 | 664,746 |
| 1/13/2026 | $0.92 | $0.92 | $0.87 | $0.90 | 611,200 |
| 1/12/2026 | $0.85 | $0.93 | $0.81 | $0.92 | 1.59M |
| 1/9/2026 | $0.87 | $0.87 | $0.80 | $0.83 | 794,110 |
| 1/8/2026 | $0.86 | $0.91 | $0.82 | $0.85 | 1.45M |
| 1/7/2026 | $0.91 | $0.94 | $0.77 | $0.84 | 15.36M |
| 1/6/2026 | $1.00 | $1.02 | $1.00 | $1.00 | 80,400 |
| 1/5/2026 | $1.00 | $1.03 | $0.98 | $0.98 | 88,533 |
| 1/2/2026 | $0.98 | $1.02 | $0.97 | $0.98 | 114,900 |
| 12/31/2025 | $1.01 | $1.06 | $0.97 | $0.99 | 166,934 |
| 12/30/2025 | $1.05 | $1.08 | $0.96 | $1.01 | 247,467 |
| 12/29/2025 | $1.06 | $1.12 | $1.03 | $1.04 | 102,200 |
| 12/26/2025 | $1.07 | $1.14 | $1.05 | $1.06 | 72,736 |
| 12/24/2025 | $1.03 | $1.05 | $1.02 | $1.05 | 44,700 |
| 12/23/2025 | $1.05 | $1.06 | $1.03 | $1.04 | 110,746 |
| 12/22/2025 | $1.07 | $1.11 | $1.03 | $1.03 | 103,227 |
| 12/19/2025 | $1.15 | $1.17 | $1.07 | $1.07 | 257,114 |
| 12/18/2025 | $1.17 | $1.20 | $1.14 | $1.15 | 44,303 |
| 12/17/2025 | $1.17 | $1.21 | $1.15 | $1.17 | 77,800 |
| 12/16/2025 | $1.17 | $1.23 | $1.17 | $1.18 | 98,115 |
| 12/15/2025 | $1.18 | $1.24 | $1.14 | $1.19 | 298,600 |
| 12/12/2025 | $1.27 | $1.32 | $1.15 | $1.16 | 137,545 |
| 12/11/2025 | $1.32 | $1.33 | $1.25 | $1.29 | 66,100 |
| 12/10/2025 | $1.36 | $1.40 | $1.27 | $1.30 | 97,200 |
| 12/9/2025 | $1.37 | $1.41 | $1.31 | $1.33 | 110,800 |
| 12/8/2025 | $1.33 | $1.38 | $1.29 | $1.35 | 81,700 |
| 12/5/2025 | $1.35 | $1.42 | $1.33 | $1.35 | 102,900 |
| 12/4/2025 | $1.27 | $1.36 | $1.27 | $1.35 | 177,109 |
| 12/3/2025 | $1.22 | $1.26 | $1.20 | $1.25 | 106,500 |
| 12/2/2025 | $1.35 | $1.38 | $1.19 | $1.20 | 116,914 |
| 12/1/2025 | $1.36 | $1.38 | $1.23 | $1.26 | 92,200 |
| 11/28/2025 | $1.28 | $1.38 | $1.26 | $1.37 | 118,527 |
| 11/26/2025 | $1.14 | $1.29 | $1.10 | $1.25 | 171,900 |
| 11/25/2025 | $1.14 | $1.20 | $1.08 | $1.13 | 64,700 |
| 11/24/2025 | $1.18 | $1.21 | $1.12 | $1.13 | 58,000 |
| 11/21/2025 | $1.13 | $1.20 | $1.09 | $1.17 | 78,148 |
| 11/20/2025 | $1.14 | $1.21 | $1.08 | $1.08 | 138,362 |
| 11/19/2025 | $1.25 | $1.25 | $1.06 | $1.13 | 135,904 |
| 11/18/2025 | $1.26 | $1.32 | $1.20 | $1.23 | 92,185 |
| 11/17/2025 | $1.30 | $1.35 | $1.22 | $1.23 | 239,519 |
| 11/14/2025 | $1.14 | $1.35 | $1.14 | $1.33 | 130,006 |
| 11/13/2025 | $1.22 | $1.26 | $1.13 | $1.13 | 81,432 |
| 11/12/2025 | $1.27 | $1.35 | $1.18 | $1.23 | 75,201 |
| 11/11/2025 | $1.30 | $1.31 | $1.24 | $1.25 | 39,500 |
| 11/10/2025 | $1.31 | $1.36 | $1.30 | $1.31 | 38,600 |
| 11/7/2025 | $1.35 | $1.39 | $1.21 | $1.31 | 233,916 |
| 11/6/2025 | $1.43 | $1.49 | $1.40 | $1.46 | 73,624 |
| 11/5/2025 | $1.49 | $1.49 | $1.42 | $1.42 | 61,100 |
| 11/4/2025 | $1.46 | $1.48 | $1.43 | $1.46 | 49,000 |