Curis Inc (CRIS) Historical Stock Data
16.36 ↓0.15 (-0.91%)
As of May 3, 2024, 2:50pm EST.
Historical Data
In the past 30 trading days, CRIS is up 1.14% a day on average. There have been 15 days where Curis Inc closed green and 15 days where CRIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 16.78 | 16.36 | ↓$0.42 (-2.50%) | 16.05 | 16.78 | 10.61K |
| 2024-05-02 | 16.74 | 16.51 | ↓$0.23 (-1.37%) | 16.05 | 16.99 | 15.39K |
| 2024-05-01 | 15.46 | 15.99 | ↑$0.53 (3.43%) | 14.89 | 16.30 | 10.28K |
| 2024-04-30 | 14.62 | 15.35 | ↑$0.73 (4.99%) | 14.56 | 15.37 | 7.31K |
| 2024-04-29 | 14.57 | 14.71 | ↑$0.14 (0.96%) | 14.24 | 14.71 | 7.90K |
| 2024-04-26 | 14.44 | 14.47 | ↑$0.03 (0.21%) | 14.25 | 14.69 | 10.91K |
| 2024-04-25 | 14.75 | 14.52 | ↓$0.23 (-1.56%) | 14.07 | 14.82 | 10.25K |
| 2024-04-24 | 15.01 | 14.77 | ↓$0.24 (-1.60%) | 14.54 | 15.07 | 4.73K |
| 2024-04-23 | 14.64 | 15.01 | ↑$0.37 (2.53%) | 14.56 | 15.01 | 5.79K |
| 2024-04-22 | 14.27 | 14.85 | ↑$0.58 (4.06%) | 14.06 | 14.85 | 21.16K |
| 2024-04-19 | 14.97 | 14.31 | ↓$0.66 (-4.41%) | 14.26 | 15.16 | 10.13K |
| 2024-04-18 | 16.50 | 15.22 | ↓$1.28 (-7.76%) | 14.63 | 16.50 | 19.63K |
| 2024-04-17 | 15.49 | 15.95 | ↑$0.46 (2.97%) | 15.49 | 16.31 | 36.50K |
| 2024-04-16 | 14.81 | 15.27 | ↑$0.46 (3.11%) | 14.11 | 15.27 | 22.37K |
| 2024-04-15 | 15.30 | 14.56 | ↓$0.74 (-4.84%) | 13.99 | 15.30 | 20.20K |
| 2024-04-12 | 15.91 | 15.28 | ↓$0.63 (-3.96%) | 14.92 | 16.24 | 8.01K |
| 2024-04-11 | 15.42 | 15.90 | ↑$0.48 (3.11%) | 14.85 | 16.06 | 16.15K |
| 2024-04-10 | 15.35 | 15.28 | ↓$0.07 (-0.46%) | 15.00 | 15.35 | 13.01K |
| 2024-04-09 | 16.50 | 15.58 | ↓$0.92 (-5.58%) | 14.84 | 16.70 | 47.62K |
| 2024-04-08 | 17.49 | 16.50 | ↓$0.99 (-5.66%) | 16.01 | 17.49 | 40.39K |
| 2024-04-05 | 15.84 | 16.80 | ↑$0.96 (6.06%) | 15.00 | 16.80 | 44.96K |
| 2024-04-04 | 13.41 | 16.01 | ↑$2.60 (19.39%) | 13.41 | 17.49 | 314.74K |
| 2024-04-03 | 12.06 | 13.40 | ↑$1.34 (11.11%) | 11.32 | 13.40 | 28K |
| 2024-04-02 | 12.70 | 12.32 | ↓$0.38 (-2.99%) | 11.95 | 12.70 | 37.77K |
| 2024-04-01 | 10.85 | 12.68 | ↑$1.83 (16.87%) | 10.69 | 12.68 | 46.26K |
| 2024-03-28 | 10.95 | 10.87 | ↓$0.08 (-0.73%) | 10.41 | 10.95 | 23.49K |
| 2024-03-27 | 10.14 | 10.87 | ↑$0.73 (7.20%) | 10.08 | 10.88 | 40.12K |
| 2024-03-26 | 10.83 | 10.09 | ↓$0.74 (-6.83%) | 10.02 | 10.83 | 24.75K |
| 2024-03-25 | 10.80 | 10.83 | ↑$0.03 (0.28%) | 10.51 | 10.94 | 7.42K |
| 2024-03-22 | 11.00 | 10.80 | ↓$0.20 (-1.82%) | 10.42 | 11.07 | 16.06K |
Create an account or log in to view more rows.
$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.
$CRIS has just been halted from trading due to volatility.
$CRIS has just been halted from trading due to volatility.
$CRIS Guys when can we expect that 30% drop?
$CRIS super bullish
$CRIS take Friday energy into Monday