-
5 DAY PERFORMANCE
-5.75% -
1 MONTH PERFORMANCE
-1.93% -
3 MONTH PERFORMANCE
-20.38% -
6 MONTH PERFORMANCE
-69.76% -
YEAR-TO-DATE PERFORMANCE
-60.16% -
1 YEAR PERFORMANCE
+2.42%
Curis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $5.08 | $5.08 (0%) | $5.24 | $5.06 | 33,915 | $29.56 M |
| 10/03/2024 | $5.06 | $5.01 (-0.99%) | $5.23 | $5.00 | 22,026 | $29.15 M |
| 10/02/2024 | $5.21 | $5.14 (-1.34%) | $5.34 | $5.00 | 61,739 | $29.91 M |
| 10/01/2024 | $5.41 | $5.25 (-2.96%) | $5.50 | $5.20 | 15,317 | $30.55 M |
| 09/30/2024 | $5.40 | $5.39 (-0.19%) | $5.54 | $5.21 | 29,578 | $31.36 M |
| 09/27/2024 | $5.13 | $5.38 (4.87%) | $5.38 | $5.13 | 20,400 | $31.30 M |
| 09/26/2024 | $5.37 | $5.07 (-5.59%) | $5.41 | $5.07 | 23,015 | $29.50 M |
| 09/25/2024 | $5.41 | $5.27 (-2.59%) | $5.41 | $5.05 | 37,100 | $30.66 M |
| 09/24/2024 | $5.62 | $5.37 (-4.45%) | $5.62 | $5.35 | 22,691 | $31.24 M |
| 09/23/2024 | $5.92 | $5.64 (-4.73%) | $5.92 | $5.45 | 43,221 | $32.82 M |
| 09/20/2024 | $5.85 | $5.91 (1.03%) | $5.95 | $5.75 | 17,561 | $34.39 M |
| 09/19/2024 | $6.00 | $5.93 (-1.17%) | $6.04 | $5.80 | 35,500 | $34.50 M |
| 09/18/2024 | $6.18 | $5.86 (-5.18%) | $6.34 | $5.70 | 53,600 | $34.10 M |
| 09/17/2024 | $5.96 | $6.17 (3.52%) | $6.44 | $5.83 | 112,709 | $35.90 M |
| 09/16/2024 | $5.45 | $5.87 (7.71%) | $5.94 | $5.34 | 51,350 | $34.15 M |
| 09/13/2024 | $5.06 | $5.46 (7.91%) | $5.46 | $5.00 | 28,300 | $31.77 M |
| 09/12/2024 | $5.06 | $4.99 (-1.38%) | $5.10 | $4.96 | 14,844 | $29.03 M |
| 09/11/2024 | $4.92 | $5.10 (3.66%) | $5.10 | $4.92 | 19,930 | $29.67 M |
| 09/10/2024 | $4.91 | $4.93 (0.41%) | $5.20 | $4.90 | 37,320 | $28.68 M |
| 09/09/2024 | $4.96 | $4.94 (-0.4%) | $5.01 | $4.76 | 26,401 | $28.74 M |
| 09/06/2024 | $5.12 | $4.98 (-2.73%) | $5.23 | $4.90 | 31,500 | $28.98 M |
| 09/05/2024 | $5.24 | $5.18 (-1.15%) | $5.29 | $5.00 | 21,350 | $30.14 M |
| 09/04/2024 | $5.18 | $5.20 (0.39%) | $5.37 | $4.76 | 50,415 | $30.26 M |
| 09/03/2024 | $5.50 | $5.26 (-4.36%) | $5.66 | $5.25 | 33,400 | $30.60 M |
| 08/30/2024 | $5.51 | $5.53 (0.36%) | $5.74 | $5.21 | 42,900 | $32.18 M |
| 08/29/2024 | $5.73 | $5.51 (-3.84%) | $5.96 | $5.40 | 41,500 | $32.06 M |
| 08/28/2024 | $6.05 | $5.73 (-5.29%) | $6.15 | $5.55 | 41,116 | $33.34 M |
| 08/27/2024 | $6.31 | $6.02 (-4.6%) | $6.46 | $6.01 | 61,300 | $35.03 M |
| 08/26/2024 | $6.31 | $6.43 (1.9%) | $6.58 | $5.88 | 103,019 | $37.41 M |
| 08/23/2024 | $6.12 | $6.25 (2.12%) | $6.73 | $5.87 | 202,700 | $36.37 M |
| 08/22/2024 | $6.50 | $5.92 (-8.92%) | $8.29 | $5.88 | 483,508 | $34.45 M |
| 08/21/2024 | $4.50 | $6.00 (33.33%) | $6.50 | $4.50 | 228,000 | $34.91 M |
| 08/20/2024 | $4.30 | $4.40 (2.33%) | $4.47 | $4.30 | 13,325 | $25.60 M |
| 08/19/2024 | $4.21 | $4.34 (3.09%) | $4.38 | $4.12 | 24,300 | $25.25 M |
| 08/16/2024 | $4.21 | $4.18 (-0.71%) | $4.32 | $4.08 | 31,100 | $24.32 M |
| 08/15/2024 | $4.29 | $4.24 (-1.17%) | $4.37 | $4.05 | 34,355 | $24.67 M |
| 08/14/2024 | $4.41 | $4.21 (-4.54%) | $4.58 | $4.12 | 22,023 | $24.50 M |
| 08/13/2024 | $4.57 | $4.43 (-3.06%) | $4.63 | $4.41 | 59,400 | $25.78 M |
| 08/12/2024 | $4.55 | $4.49 (-1.32%) | $4.55 | $4.37 | 21,700 | $26.12 M |
| 08/09/2024 | $4.50 | $4.49 (-0.22%) | $4.64 | $4.36 | 22,300 | $26.12 M |
| 08/08/2024 | $4.43 | $4.50 (1.58%) | $4.54 | $4.42 | 18,711 | $26.15 M |
| 08/07/2024 | $4.80 | $4.41 (-8.12%) | $5.05 | $4.32 | 33,400 | $25.66 M |
| 08/06/2024 | $4.70 | $4.80 (2.13%) | $5.07 | $4.70 | 36,200 | $27.93 M |
| 08/05/2024 | $4.86 | $4.81 (-1.03%) | $5.18 | $4.70 | 50,926 | $27.99 M |
| 08/02/2024 | $5.00 | $5.00 (0%) | $5.35 | $4.85 | 24,500 | $29.09 M |
| 08/01/2024 | $5.48 | $4.94 (-9.85%) | $5.68 | $4.61 | 32,452 | $28.74 M |
| 07/31/2024 | $5.77 | $5.48 (-5.03%) | $5.77 | $5.38 | 37,600 | $31.88 M |
| 07/30/2024 | $6.18 | $5.81 (-5.99%) | $6.19 | $5.60 | 42,545 | $33.80 M |
| 07/29/2024 | $6.00 | $6.05 (0.83%) | $6.34 | $6.00 | 19,773 | $35.20 M |
| 07/26/2024 | $6.11 | $6.12 (0.16%) | $6.28 | $6.00 | 11,500 | $35.40 M |
| 07/25/2024 | $6.26 | $6.02 (-3.83%) | $6.26 | $5.91 | 38,023 | $34.82 M |
| 07/24/2024 | $6.32 | $6.27 (-0.79%) | $6.40 | $6.16 | 15,821 | $36.26 M |
| 07/23/2024 | $6.15 | $6.32 (2.76%) | $6.46 | $6.07 | 17,347 | $36.55 M |
| 07/22/2024 | $6.49 | $6.17 (-4.93%) | $6.64 | $6.08 | 33,970 | $35.68 M |
| 07/19/2024 | $6.67 | $6.49 (-2.7%) | $6.71 | $6.33 | 15,149 | $37.54 M |
| 07/18/2024 | $6.61 | $6.67 (0.91%) | $7.10 | $6.61 | 25,369 | $38.58 M |
| 07/17/2024 | $6.85 | $6.63 (-3.21%) | $7.12 | $6.63 | 26,299 | $38.35 M |
| 07/16/2024 | $7.01 | $6.87 (-2%) | $7.15 | $6.85 | 29,853 | $39.73 M |
| 07/15/2024 | $6.91 | $6.98 (1.01%) | $7.09 | $6.90 | 34,404 | $40.37 M |
| 07/12/2024 | $6.97 | $6.94 (-0.43%) | $7.11 | $6.82 | 49,061 | $40.14 M |
| 07/11/2024 | $7.06 | $6.92 (-1.98%) | $7.25 | $6.64 | 31,844 | $40.02 M |
| 07/10/2024 | $6.79 | $6.87 (1.18%) | $6.95 | $6.69 | 22,742 | $39.73 M |
| 07/09/2024 | $6.74 | $6.85 (1.63%) | $6.91 | $6.55 | 23,563 | $39.62 M |
| 07/08/2024 | $6.56 | $6.67 (1.68%) | $6.78 | $6.56 | 35,923 | $38.58 M |
| 07/05/2024 | $6.24 | $6.38 (2.24%) | $6.92 | $6.19 | 12,418 | $36.90 M |