Curanex Pharmaceuticals Inc Common Stock (CURX) NASDAQ

0.46

+0.1444(+45.77%)

Updated at February 26 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 25, 2026	0.32	0.32	0.32	0.34	0.3	38.79M
February 24, 2026	0.31	0.3	0.3	0.32	0.3	46,434
February 23, 2026	0.3	0.31	0.31	0.32	0.3	95,800
February 20, 2026	0.31	0.31	0.31	0.33	0.31	112,200
February 19, 2026	0.31	0.32	0.32	0.32	0.29	104,100
February 18, 2026	0.29	0.3	0.3	0.31	0.29	140,003
February 17, 2026	0.28	0.28	0.28	0.29	0.28	54,339
February 13, 2026	0.28	0.29	0.29	0.29	0.28	64,114
February 12, 2026	0.27	0.28	0.28	0.3	0.27	77,062
February 11, 2026	0.31	0.28	0.28	0.31	0.28	148,697
February 10, 2026	0.31	0.3	0.3	0.31	0.3	52,766
February 09, 2026	0.28	0.3	0.3	0.31	0.28	121,640
February 06, 2026	0.28	0.28	0.28	0.29	0.26	126,925
February 05, 2026	0.29	0.27	0.27	0.3	0.27	314,537
February 04, 2026	0.3	0.29	0.29	0.31	0.28	329,800
February 03, 2026	0.33	0.3	0.3	0.35	0.3	882,400
February 02, 2026	0.32	0.33	0.33	0.34	0.32	99,000
January 30, 2026	0.34	0.32	0.32	0.35	0.32	141,334
January 29, 2026	0.35	0.34	0.34	0.35	0.33	285,877
January 28, 2026	0.36	0.34	0.34	0.36	0.34	161,640
January 27, 2026	0.33	0.35	0.35	0.39	0.33	514,221
January 26, 2026	0.35	0.33	0.33	0.38	0.33	120,900
January 23, 2026	0.36	0.36	0.36	0.38	0.36	273,844
January 22, 2026	0.37	0.36	0.36	0.37	0.35	232,123
January 21, 2026	0.37	0.37	0.37	0.4	0.37	322,389
January 20, 2026	0.37	0.38	0.38	0.39	0.36	448,600
January 16, 2026	0.36	0.36	0.36	0.41	0.36	372,400
January 15, 2026	0.36	0.37	0.37	0.4	0.35	293,536
January 14, 2026	0.35	0.36	0.36	0.37	0.35	294,800
January 13, 2026	0.37	0.36	0.36	0.37	0.35	225,844
January 12, 2026	0.38	0.37	0.37	0.38	0.36	56,824
January 09, 2026	0.35	0.38	0.38	0.38	0.35	69,099
January 08, 2026	0.36	0.37	0.37	0.38	0.36	62,700
January 07, 2026	0.35	0.37	0.37	0.39	0.35	89,600
January 06, 2026	0.38	0.37	0.37	0.39	0.36	71,964
January 05, 2026	0.38	0.37	0.37	0.39	0.35	93,401
January 02, 2026	0.33	0.37	0.37	0.38	0.33	162,300
December 31, 2025	0.33	0.33	0.33	0.34	0.32	236,543
December 30, 2025	0.35	0.34	0.34	0.35	0.34	220,820
December 29, 2025	0.34	0.35	0.35	0.37	0.34	223,770
December 26, 2025	0.4	0.36	0.36	0.4	0.35	365,100
December 24, 2025	0.41	0.4	0.4	0.43	0.4	189,329
December 23, 2025	0.39	0.43	0.43	0.44	0.39	493,000
December 22, 2025	0.38	0.39	0.39	0.41	0.38	142,914
December 19, 2025	0.41	0.37	0.37	0.41	0.37	94,142
December 18, 2025	0.4	0.4	0.4	0.4	0.39	68,841
December 17, 2025	0.4	0.38	0.38	0.42	0.38	140,455
December 16, 2025	0.43	0.41	0.41	0.43	0.39	213,816
December 15, 2025	0.44	0.42	0.42	0.44	0.42	67,100
December 12, 2025	0.49	0.45	0.45	0.49	0.45	107,316
December 11, 2025	0.45	0.46	0.46	0.48	0.44	61,400
December 10, 2025	0.46	0.46	0.46	0.48	0.44	175,336
December 09, 2025	0.45	0.48	0.48	0.49	0.45	184,900
December 08, 2025	0.44	0.45	0.45	0.46	0.43	155,000
December 05, 2025	0.45	0.44	0.44	0.5	0.43	272,125
December 04, 2025	0.43	0.45	0.45	0.45	0.41	127,102
December 03, 2025	0.42	0.44	0.44	0.47	0.4	719,855
December 02, 2025	0.45	0.41	0.41	0.48	0.4	397,197
December 01, 2025	0.49	0.43	0.43	0.49	0.43	353,404
November 28, 2025	0.5	0.49	0.49	0.51	0.48	47,453