Curis Inc (CRIS) Historical Stock Data
4.03 ↓0.07 (-1.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRIS is down -1.08% a day on average. There have been 11 days where Curis Inc closed green and 19 days where CRIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.09 | 4.03 | ↓$0.06 (-1.47%) | 3.81 | 4.21 | 107.98K |
| 2024-11-21 | 3.70 | 4.10 | ↑$0.40 (10.81%) | 3.67 | 4.15 | 87.98K |
| 2024-11-20 | 3.81 | 3.70 | ↓$0.11 (-2.89%) | 3.60 | 3.89 | 59.39K |
| 2024-11-19 | 3.76 | 3.79 | ↑$0.03 (0.80%) | 3.63 | 3.92 | 50.71K |
| 2024-11-18 | 3.97 | 3.80 | ↓$0.17 (-4.28%) | 3.80 | 4.02 | 54.45K |
| 2024-11-15 | 3.98 | 3.95 | ↓$0.03 (-0.75%) | 3.51 | 4.07 | 96.52K |
| 2024-11-14 | 3.93 | 3.98 | ↑$0.05 (1.27%) | 3.93 | 4.15 | 41.57K |
| 2024-11-13 | 4.13 | 3.93 | ↓$0.20 (-4.84%) | 3.70 | 4.27 | 147.44K |
| 2024-11-12 | 4.25 | 4.12 | ↓$0.13 (-3.06%) | 4.03 | 4.36 | 52.38K |
| 2024-11-11 | 4.50 | 4.32 | ↓$0.18 (-4.00%) | 4.13 | 4.53 | 108K |
| 2024-11-08 | 4.35 | 4.42 | ↑$0.07 (1.61%) | 4.14 | 4.55 | 32.08K |
| 2024-11-07 | 4.28 | 4.35 | ↑$0.07 (1.64%) | 4.07 | 4.38 | 59.04K |
| 2024-11-06 | 4.63 | 4.20 | ↓$0.43 (-9.29%) | 4.05 | 4.68 | 148.01K |
| 2024-11-05 | 4.34 | 4.42 | ↑$0.08 (1.84%) | 4.09 | 5.00 | 235.28K |
| 2024-11-04 | 4.21 | 4.33 | ↑$0.12 (2.85%) | 4.00 | 4.33 | 79.28K |
| 2024-11-01 | 4.38 | 4.18 | ↓$0.20 (-4.51%) | 4.15 | 4.38 | 40.50K |
| 2024-10-31 | 4.47 | 4.28 | ↓$0.19 (-4.25%) | 4.25 | 4.75 | 61.72K |
| 2024-10-30 | 4.61 | 4.48 | ↓$0.13 (-2.82%) | 4.20 | 4.61 | 94.95K |
| 2024-10-29 | 4.82 | 4.63 | ↓$0.19 (-3.94%) | 4.32 | 4.82 | 94.13K |
| 2024-10-28 | 4.99 | 4.92 | ↓$0.07 (-1.40%) | 4.85 | 5.05 | 22.36K |
| 2024-10-25 | 5.19 | 4.99 | ↓$0.20 (-3.85%) | 4.95 | 5.19 | 29.16K |
| 2024-10-24 | 5.20 | 5.17 | ↓$0.03 (-0.58%) | 5.15 | 5.27 | 33.54K |
| 2024-10-23 | 5.38 | 5.22 | ↓$0.16 (-2.97%) | 5.20 | 5.38 | 37.30K |
| 2024-10-22 | 5.28 | 5.45 | ↑$0.17 (3.22%) | 5.14 | 5.45 | 22.19K |
| 2024-10-21 | 5.33 | 5.33 | ↑$0.00 (0.00%) | 5.21 | 5.33 | 16.35K |
| 2024-10-18 | 5.33 | 5.29 | ↓$0.04 (-0.75%) | 5.21 | 5.35 | 13.82K |
| 2024-10-17 | 5.34 | 5.34 | ↑$0.00 (0.00%) | 5.15 | 5.45 | 17.51K |
| 2024-10-16 | 5.33 | 5.31 | ↓$0.02 (-0.38%) | 5.10 | 5.44 | 18.39K |
| 2024-10-15 | 5.40 | 5.35 | ↓$0.05 (-0.93%) | 5.25 | 5.51 | 20.95K |
| 2024-10-14 | 5.31 | 5.33 | ↑$0.02 (0.38%) | 5.30 | 5.50 | 15.06K |
Create an account or log in to view more rows.
$CRIS Was last two days consolidation??
$CRIS i am trading for a better future!
$CRIS coming now
$CRIS I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$CRIS in it to win it
$CRIS good place to average up
$CRIS hmm...
$CRIS Yolo
$CRIS has just been halted from trading due to volatility.
$CRIS has just been halted from trading due to volatility.