NasdaqCM - Delayed Quote
USD
Curanex Pharmaceuticals Inc (CURX)
6.21
0.00
(0.00%)
As of November 6 at 4:00:00 PM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
6.31
6.31
6.13
6.21
6.21
2,000
Nov 5, 2026
5.64
6.20
5.63
5.78
5.78
8,000
Nov 4, 2026
5.65
6.06
5.56
5.80
5.80
12,500
Nov 3, 2026
5.80
6.20
5.80
6.19
6.19
11,000
Nov 2, 2026
5.47
5.85
5.40
5.85
5.85
3,300
Oct 30, 2026
5.08
5.36
5.08
5.16
5.16
9,200
Oct 29, 2026
4.38
5.64
4.38
4.94
4.94
70,900
Oct 28, 2026
5.05
5.05
4.80
4.95
4.95
8,800
Oct 27, 2026
4.75
4.80
4.75
4.76
4.76
2,200
Oct 26, 2026
4.70
5.00
4.60
4.60
4.60
13,500
Oct 23, 2026
4.81
4.94
4.50
4.64
4.64
7,800
Oct 22, 2026
4.99
5.59
4.98
5.20
5.20
4,800
Oct 21, 2026
4.75
5.01
4.69
5.01
5.01
5,000
Oct 20, 2026
4.65
5.02
4.54
4.76
4.76
7,500
Oct 19, 2026
4.62
4.99
4.62
4.92
4.92
6,700
Oct 16, 2026
4.85
4.95
4.61
4.62
4.62
10,700
Oct 15, 2026
4.87
5.19
4.75
4.83
4.83
16,000
Oct 14, 2026
4.40
5.00
4.31
4.96
4.96
9,100
Oct 13, 2026
4.88
4.88
4.88
4.88
4.88
-
Oct 12, 2026
5.04
5.17
4.88
4.88
4.88
7,900
Oct 9, 2026
4.61
5.31
4.61
5.31
5.31
15,700
Oct 8, 2026
4.75
4.90
4.51
4.76
4.76
14,400
Oct 7, 2026
4.79
5.15
4.45
4.77
4.77
102,000
Oct 6, 2026
5.09
5.29
4.88
4.99
4.99
42,300
Oct 5, 2026
4.32
5.04
4.32
4.96
4.96
87,400
Oct 2, 2026
4.70
5.10
4.59
4.72
4.72
2,700
Oct 1, 2026
4.93
5.05
4.75
4.97
4.97
8,000
Sep 30, 2026
4.99
5.03
4.99
5.03
5.03
1,200
Sep 29, 2026
5.08
5.08
4.97
4.97
4.97
1,000
Sep 28, 2026
4.81
5.27
4.44
5.03
5.03
20,500
Sep 25, 2026
4.41
5.00
4.40
4.74
4.74
71,300
Sep 24, 2026
4.45
4.50
4.30
4.45
4.45
3,400
Sep 23, 2026
4.44
4.47
4.40
4.47
4.47
4,300
Sep 22, 2026
4.80
4.88
4.40
4.58
4.58
24,100
Sep 21, 2026
4.29
4.50
4.05
4.37
4.37
16,400
Sep 18, 2026
4.40
4.88
4.40
4.40
4.40
21,300
Sep 17, 2026
4.11
4.60
4.11
4.60
4.60
13,800
Sep 16, 2026
4.21
4.38
4.13
4.19
4.19
7,500
Sep 15, 2026
4.56
4.69
4.25
4.29
4.29
6,200
Sep 14, 2026
4.41
4.69
4.36
4.49
4.49
5,600
Sep 11, 2026
4.34
4.55
4.33
4.55
4.55
7,400
Sep 10, 2026
4.16
4.63
3.77
4.31
4.31
24,200
Sep 9, 2026
5.26
5.26
4.20
4.20
4.20
40,200
Sep 8, 2026
5.10
6.80
5.00
5.04
5.04
188,500
Sep 4, 2026
4.70
5.40
4.64
5.05
5.05
15,400
Sep 3, 2026
4.49
5.02
4.49
4.74
4.74
19,400
Sep 2, 2026
4.40
4.60
4.22
4.55
4.55
6,600
Sep 1, 2026
4.30
4.49
4.30
4.49
4.49
1,700
Aug 31, 2026
4.54
4.60
4.26
4.30
4.30
9,000
Aug 28, 2026
4.57
4.59
4.56
4.56
4.56
4,100
Aug 27, 2026
4.59
4.83
4.50
4.68
4.68
12,200
Aug 26, 2026
4.71
4.71
4.37
4.60
4.60
11,500
Aug 25, 2026
4.41
5.00
4.41
4.75
4.75
68,200
Aug 24, 2026
4.70
4.83
4.18
4.63
4.63
19,100
Aug 21, 2026
5.10
5.38
4.70
4.71
4.71
28,600
Aug 20, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
5.77
6.00
4.60
5.27
5.27
109,000
Aug 19, 2026
4.66
5.64
4.66
5.40
5.40
91,520
Aug 18, 2026
4.12
4.50
4.12
4.44
4.44
14,270
Aug 17, 2026
4.22
4.56
4.10
4.26
4.26
14,945
Aug 14, 2026
4.32
4.60
4.32
4.34
4.34
8,110
Aug 13, 2026
4.64
4.64
4.20
4.38
4.38
7,000
Aug 12, 2026
4.16
4.64
4.00
4.52
4.52
7,725
Aug 11, 2026
4.00
4.10
3.84
4.00
4.00
3,160
Aug 10, 2026
3.88
3.94
3.82
3.86
3.86
3,365
Aug 7, 2026
3.80
3.90
3.76
3.90
3.90
3,180
Aug 6, 2026
3.80
3.90
3.80
3.90
3.90
1,465
Aug 5, 2026
4.20
4.38
3.82
3.92
3.92
7,530
Aug 4, 2026
4.00
4.38
4.00
4.20
4.20
8,140
Aug 3, 2026
4.10
4.84
3.94
4.24
4.24
27,915
Jul 31, 2026
3.98
4.20
3.88
4.10
4.10
6,875
Jul 30, 2026
4.00
4.00
3.76
3.82
3.82
575
Jul 29, 2026
3.98
4.00
3.76
3.88
3.88
1,925
Jul 28, 2026
3.60
4.00
3.60
3.96
3.96
2,880
Jul 27, 2026
3.90
4.20
3.58
3.66
3.66
5,675
Jul 24, 2026
4.20
4.20
3.72
3.76
3.76
2,935
Jul 23, 2026
4.18
4.18
4.00
4.00
4.00
3,910
Jul 22, 2026
4.00
4.40
4.00
4.06
4.06
6,740
Jul 21, 2026
4.02
4.40
4.02
4.04
4.04
2,670
Jul 20, 2026
3.98
4.40
3.98
4.04
4.04
2,340
Jul 17, 2026
4.12
4.42
4.12
4.12
4.12
810
Jul 16, 2026
4.46
4.64
4.16
4.36
4.36
3,580
Jul 15, 2026
4.10
4.60
4.10
4.30
4.30
4,345
Jul 14, 2026
4.20
4.60
4.20
4.20
4.20
1,960
Jul 13, 2026
4.56
4.56
4.20
4.22
4.22
2,570
Jul 10, 2026
4.40
4.60
4.20
4.46
4.46
3,600
Jul 9, 2026
4.20
4.62
4.20
4.24
4.24
2,055
Jul 8, 2026
5.00
5.00
4.20
4.20
4.20
5,405
Jul 7, 2026
4.60
5.72
4.50
4.54
4.54
6,225
Jul 6, 2026
5.20
5.20
4.62
4.62
4.62
5,145
Jul 2, 2026
5.80
5.80
5.10
5.10
5.10
3,805
Jul 1, 2026
5.70
5.72
5.44
5.48
5.48
5,115
Jun 30, 2026
5.50
5.80
5.30
5.30
5.30
2,870
Jun 29, 2026
5.40
5.96
5.32
5.32
5.32
2,615
Jun 26, 2026
5.70
5.70
5.30
5.32
5.32
2,540
Jun 25, 2026
5.40
5.48
5.22
5.22
5.22
3,395
Jun 24, 2026
5.40
5.56
5.30
5.30
5.30
2,295
Jun 23, 2026
5.60
5.78
5.42
5.48
5.48
2,630
Jun 22, 2026
5.78
6.20
5.42
5.56
5.56
7,360
Jun 18, 2026
6.70
6.70
5.60
5.60
5.60
8,175
Jun 17, 2026
6.70
6.78
6.26
6.70
6.70
2,510
Jun 16, 2026
6.40
6.62
6.40
6.40
6.40
4,250
Jun 15, 2026
6.46
7.18
6.44
6.76
6.76
6,365
Jun 12, 2026
6.08
7.20
6.08
6.42
6.42
7,025
Jun 11, 2026
6.74
6.80
6.40
6.74
6.74
8,520
Jun 10, 2026
6.12
6.80
6.00
6.52
6.52
6,360
Jun 9, 2026
6.00
6.38
6.00
6.12
6.12
3,010
Jun 8, 2026
6.26
6.56
6.00
6.10
6.10
2,630
Jun 5, 2026
6.46
6.50
6.02
6.06
6.06
5,570
Jun 4, 2026
6.38
7.00
6.38
6.64
6.64
3,145
Jun 3, 2026
6.74
6.92
6.48
6.52
6.52
2,035
Jun 2, 2026
6.60
7.00
6.40
6.82
6.82
5,795
Jun 1, 2026
6.78
6.80
6.30
6.60
6.60
1,835
May 29, 2026
6.80
7.40
6.20
6.66
6.66
3,555
May 28, 2026
6.80
7.00
6.72
6.86
6.86
1,505
May 27, 2026
6.42
7.16
6.40
6.86
6.86
5,750
May 26, 2026
6.42
6.68
6.40
6.58
6.58
1,560
May 22, 2026
6.28
6.90
6.28
6.64
6.64
2,345
May 21, 2026
6.66
8.00
6.40
6.56
6.56
2,390
May 20, 2026
6.02
6.80
6.00
6.66
6.66
6,190
May 19, 2026
6.00
6.26
6.00
6.04
6.04
1,050
May 18, 2026
6.00
6.22
6.00
6.02
6.02
1,200
May 15, 2026
6.24
6.30
6.00
6.00
6.00
4,135
May 14, 2026
6.14
6.70
6.14
6.26
6.26
5,115
May 13, 2026
6.40
6.56
6.30
6.30
6.30
2,555
May 12, 2026
6.58
6.72
6.42
6.54
6.54
2,220
May 11, 2026
6.48
6.76
6.46
6.60
6.60
4,005
May 8, 2026
6.40
6.80
6.06
6.46
6.46
9,015
May 7, 2026
7.00
7.02
6.20
6.32
6.32
9,090
May 6, 2026
7.20
7.20
6.94
7.06
7.06
6,370
May 5, 2026
7.36
7.36
7.02
7.26
7.26
6,315
May 4, 2026
7.78
7.80
7.10
7.50
7.50
12,705
May 1, 2026
8.20
8.20
7.20
7.40
7.40
19,785
Apr 30, 2026
8.20
8.40
8.20
8.34
8.34
1,890
Apr 29, 2026
8.40
8.60
8.20
8.28
8.28
3,585
Apr 28, 2026
8.52
8.80
8.42
8.56
8.56
2,350
Apr 27, 2026
9.44
9.44
8.40
8.52
8.52
4,155
Apr 24, 2026
8.56
9.10
8.56
8.74
8.74
5,645
Apr 23, 2026
8.74
9.80
8.54
8.86
8.86
6,230
Apr 22, 2026
8.88
9.28
8.68
8.74
8.74
4,195
Apr 21, 2026
9.78
9.78
8.64
9.16
9.16
1,185
Apr 20, 2026
8.46
9.62
8.46
9.52
9.52
9,820
Apr 17, 2026
9.30
10.00
8.54
9.02
9.02
2,805
Apr 16, 2026
9.00
9.02
8.20
8.94
8.94
2,270
Apr 15, 2026
9.00
9.50
9.00
9.20
9.20
4,720
Apr 14, 2026
9.50
9.88
9.20
9.26
9.26
5,185
Apr 13, 2026
8.74
10.00
8.72
9.56
9.56
4,635
Apr 10, 2026
8.80
9.40
8.76
9.28
9.28
2,275
Apr 9, 2026
8.86
9.60
8.68
9.40
9.40
4,460
Apr 8, 2026
8.90
9.40
8.44
8.88
8.88
14,275
Apr 7, 2026
9.40
10.32
8.40
8.62
8.62
10,965
Apr 6, 2026
10.58
11.00
9.96
10.58
10.58
6,690
Apr 2, 2026
8.80
10.56
8.80
9.80
9.80
10,505
Apr 1, 2026
9.80
10.86
9.80
10.20
10.20
6,190
Mar 31, 2026
8.72
10.86
8.72
10.22
10.22
13,115
Mar 30, 2026
9.60
10.20
9.20
9.76
9.76
5,080
Mar 27, 2026
10.12
10.20
9.60
9.60
9.60
7,320
Mar 26, 2026
10.26
10.38
10.00
10.22
10.22
4,585
Mar 25, 2026
11.00
11.10
9.80
10.36
10.36
27,490
Mar 24, 2026
9.22
11.18
9.22
10.26
10.26
64,975
Mar 23, 2026
9.16
9.60
8.40
9.26
9.26
16,375
Mar 20, 2026
8.22
9.16
8.20
9.16
9.16
7,000
Mar 19, 2026
8.92
8.92
8.00
8.50
8.50
4,830
Mar 18, 2026
8.40
9.00
8.00
9.00
9.00
14,410
Mar 17, 2026
8.04
8.66
8.00
8.16
8.16
9,630
Mar 16, 2026
7.60
8.42
7.60
8.20
8.20
18,570
Mar 13, 2026
7.60
8.20
7.60
7.68
7.68
5,385
Mar 12, 2026
8.80
8.86
7.70
7.70
7.70
7,135
Mar 11, 2026
9.00
10.00
8.66
8.70
8.70
39,320
Mar 10, 2026
7.46
8.70
7.40
8.20
8.20
24,270
Mar 9, 2026
7.86
8.02
7.44
7.60
7.60
21,325
Mar 6, 2026
8.06
8.32
7.62
7.80
7.80
7,400
Mar 5, 2026
8.22
8.56
7.60
7.98
7.98
27,415
Mar 4, 2026
8.40
8.94
8.26
8.40
8.40
29,730
Mar 3, 2026
8.38
9.26
8.20
9.16
9.16
34,405
Mar 2, 2026
8.46
9.36
7.72
9.36
9.36
92,065
Feb 27, 2026
9.04
10.70
8.50
9.00
9.00
304,215
Feb 26, 2026
9.64
13.34
9.00
9.20
9.20
10,401,665
Feb 25, 2026
6.40
6.90
5.96
6.32
6.32
1,939,505
Feb 24, 2026
6.20
6.32
6.06
6.06
6.06
2,320
Feb 23, 2026
6.00
6.40
5.90
6.12
6.12
4,790
Feb 20, 2026
6.20
6.60
6.20
6.20
6.20
5,610
Feb 19, 2026
6.10
6.40
5.80
6.40
6.40
5,205
Feb 18, 2026
5.74
6.18
5.72
5.96
5.96
6,990
Feb 17, 2026
5.60
5.80
5.52
5.64
5.64
2,715
Feb 13, 2026
5.54
5.84
5.54
5.72
5.72
3,205
Feb 12, 2026
5.42
5.90
5.42
5.54
5.54
3,850
Feb 11, 2026
6.12
6.20
5.50
5.66
5.66
7,415
Feb 10, 2026
6.18
6.18
6.00
6.02
6.02
2,625
Feb 9, 2026
5.68
6.20
5.62
6.00
6.00
6,080
Feb 6, 2026
5.50
5.80
5.24
5.52
5.52
6,345
Feb 5, 2026
5.78
6.00
5.36
5.36
5.36
15,725
Feb 4, 2026
6.10
6.20
5.64
5.78
5.78
16,490
Feb 3, 2026
6.50
7.10
6.02
6.04
6.04
44,120
Feb 2, 2026
6.42
6.80
6.40
6.64
6.64
4,950
Jan 30, 2026
6.70
7.06
6.44
6.48
6.48
7,065
Jan 29, 2026
6.90
7.00
6.62
6.70
6.70
14,300
Jan 28, 2026
7.26
7.26
6.88
6.88
6.88
8,080
Jan 27, 2026
6.68
7.90
6.68
7.04
7.04
25,710
Jan 26, 2026
7.04
7.50
6.62
6.68
6.68
6,045
Jan 23, 2026
7.12
7.56
7.12
7.16
7.16
13,680
Jan 22, 2026
7.50
7.50
7.08
7.28
7.28
11,605
Jan 21, 2026
7.50
8.00
7.30
7.32
7.32
16,115
Jan 20, 2026
7.30
7.80
7.20
7.64
7.64
22,430
Jan 16, 2026
7.16
8.16
7.16
7.20
7.20
18,620
Jan 15, 2026
7.22
7.98
7.04
7.38
7.38
14,675
Jan 14, 2026
7.04
7.40
7.04
7.16
7.16
14,740
Jan 13, 2026
7.32
7.48
7.00
7.16
7.16
11,290
Jan 12, 2026
7.60
7.60
7.20
7.36
7.36
2,840
Jan 9, 2026
7.02
7.60
7.02
7.50
7.50
3,435
Jan 8, 2026
7.20
7.58
7.12
7.40
7.40
3,135
Jan 7, 2026
7.00
7.70
7.00
7.34
7.34
4,480
Jan 6, 2026
7.60
7.78
7.26
7.34
7.34
3,595
Jan 5, 2026
7.56
7.80
7.02
7.38
7.38
4,670
Jan 2, 2026
6.60
7.58
6.60
7.36
7.36
8,115
Dec 31, 2025
6.66
6.86
6.44
6.62
6.62
11,820
Dec 30, 2025
7.10
7.10
6.70
6.70
6.70
11,020
Dec 29, 2025
6.80
7.38
6.80
7.02
7.02
11,185
Dec 26, 2025
7.90
8.04
7.02
7.26
7.26
18,255
Dec 24, 2025
8.30
8.60
7.90
8.00
8.00
9,465
Dec 23, 2025
7.80
8.80
7.80
8.56
8.56
24,650
Dec 22, 2025
7.70
8.18
7.70
7.80
7.80
7,145
Dec 19, 2025
8.16
8.30
7.50
7.50
7.50
4,705
Dec 18, 2025
8.00
8.00
7.76
7.90
7.90
3,525
Dec 17, 2025
8.00
8.30
7.60
7.60
7.60
7,020
Dec 16, 2025
8.64
8.64
7.80
8.12
8.12
10,690
Dec 15, 2025
8.80
8.80
8.40
8.46
8.46
3,355
Dec 12, 2025
9.78
9.78
8.90
9.08
9.08
5,355
Dec 11, 2025
9.00
9.54
8.80
9.20
9.20
3,070
Dec 10, 2025
9.26
9.60
8.70
9.22
9.22
8,760
Dec 9, 2025
9.00
9.84
9.00
9.54
9.54
9,245
Dec 8, 2025
8.70
9.20
8.62
9.00
9.00
7,740
Dec 5, 2025
9.00
10.00
8.60
8.70
8.70
13,605
Dec 4, 2025
8.64
9.00
8.20
8.90
8.90
6,355
Dec 3, 2025
8.40
9.40
8.06
8.82
8.82
35,990
Dec 2, 2025
9.06
9.52
8.02
8.22
8.22
19,360
Dec 1, 2025
9.80
9.80
8.60
8.60
8.60
17,665
Nov 28, 2025
10.06
10.20
9.62
9.74
9.74
2,375
Nov 26, 2025
9.20
10.18
9.20
9.48
9.48
2,705
Nov 25, 2025
9.32
9.84
9.20
9.30
9.30
6,525
Nov 24, 2025
8.18
9.58
8.18
9.32
9.32
10,930
Nov 21, 2025
8.02
8.50
7.52
8.08
8.08
12,895
Nov 20, 2025
8.98
9.16
8.42
8.42
8.42
7,675
Nov 19, 2025
9.82
10.10
8.60
8.82
8.82
16,780
Nov 18, 2025
9.64
10.40
9.62
10.00
10.00
6,935
Nov 17, 2025
10.00
10.80
9.80
10.38
10.38
15,170
Nov 14, 2025
10.80
10.90
10.00
10.14
10.14
15,490
Nov 13, 2025
11.56
11.80
10.80
11.06
11.06
7,895
Nov 12, 2025
11.42
11.90
11.42
11.52
11.52
5,255
Nov 11, 2025
11.60
12.60
11.20
11.90
11.90
4,470
Nov 10, 2025
12.80
12.80
11.38
11.72
11.72
12,835
