CURA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 5.57 | 0.07 | 1.27% | 5.51 | 5.57 | 5.51 | 443 |
Jul 25 2024 | 5.50 | -0.20 | -3.51% | 5.59 | 5.65 | 5.50 | 1,703 |
Jul 24 2024 | 5.70 | -0.23 | -3.88% | 5.77 | 5.88 | 5.70 | 991 |
Jul 23 2024 | 5.93 | 0.05 | 0.85% | 5.86 | 6.05 | 5.86 | 2,378 |
Jul 22 2024 | 5.88 | 0.22 | 3.89% | 5.85 | 5.93 | 5.83 | 2,203 |
Jul 19 2024 | 5.66 | -0.20 | -3.41% | 5.74 | 5.74 | 5.59 | 970 |
Jul 18 2024 | 5.86 | -0.07 | -1.18% | 6.04 | 6.04 | 5.855 | 1,324 |
Jul 17 2024 | 5.93 | -0.05 | -0.84% | 5.93 | 6.04 | 5.89 | 2,139 |
Jul 16 2024 | 5.98 | 0.26 | 4.55% | 5.82 | 5.98 | 5.68 | 1,866 |
Jul 15 2024 | 5.72 | -0.04 | -0.69% | 5.56 | 5.76 | 5.56 | 965 |
Jul 12 2024 | 5.76 | 0.08 | 1.41% | 5.85 | 5.85 | 5.69 | 1,840 |
Jul 11 2024 | 5.68 | 0.44 | 8.40% | 5.31 | 5.68 | 5.28 | 6,485 |
Jul 10 2024 | 5.24 | 0.08 | 1.55% | 5.24 | 5.24 | 5.24 | 258 |
Jul 09 2024 | 5.16 | -0.10 | -1.90% | 5.28 | 5.28 | 5.08 | 1,746 |
Jul 08 2024 | 5.26 | 0.01 | 0.19% | 5.26 | 5.26 | 5.26 | 270 |
Jul 05 2024 | 5.25 | -0.06 | -1.13% | 5.23 | 5.34 | 5.23 | 3,212 |
Jul 04 2024 | 5.31 | -0.02 | -0.38% | 5.31 | 5.31 | 5.31 | 352 |
Jul 03 2024 | 5.33 | 0.18 | 3.39% | 5.26 | 5.45 | 5.26 | 5,037 |
Jul 02 2024 | 5.155 | -0.17 | -3.10% | 5.12 | 5.17 | 5.105 | 2,775 |
Jun 28 2024 | 5.32 | -0.53 | -9.06% | 5.56 | 5.56 | 5.25 | 4,836 |
Jun 27 2024 | 5.85 | 0.21 | 3.72% | 5.69 | 5.85 | 5.67 | 3,988 |
Jun 26 2024 | 5.64 | 0.20 | 3.68% | 5.46 | 5.64 | 5.46 | 3,659 |
Jun 25 2024 | 5.44 | 0.04 | 0.74% | 5.49 | 5.51 | 5.44 | 914 |
Jun 24 2024 | 5.40 | -0.05 | -0.92% | 5.48 | 5.48 | 5.40 | 308 |
Jun 21 2024 | 5.45 | -0.02 | -0.37% | 5.32 | 5.45 | 5.30 | 1,810 |
Jun 20 2024 | 5.47 | -0.06 | -1.08% | 5.37 | 5.47 | 5.37 | 881 |
Jun 19 2024 | 5.53 | 0.00 | 0.00% | 5.53 | 5.53 | 5.53 | 0 |
Jun 18 2024 | 5.53 | 0.00 | 0.00% | 5.53 | 5.53 | 5.53 | 52 |
Jun 17 2024 | 5.53 | -0.08 | -1.43% | 5.32 | 5.56 | 5.32 | 1,690 |
Jun 14 2024 | 5.61 | -0.24 | -4.10% | 5.56 | 5.61 | 5.56 | 1,290 |
Jun 13 2024 | 5.85 | -0.26 | -4.26% | 6.00 | 6.01 | 5.76 | 5,563 |
Jun 12 2024 | 6.11 | 0.10 | 1.66% | 6.05 | 6.145 | 6.05 | 1,851 |
Jun 11 2024 | 6.01 | -0.10 | -1.64% | 6.05 | 6.05 | 5.92 | 2,744 |
Jun 10 2024 | 6.11 | -0.04 | -0.65% | 6.09 | 6.18 | 6.09 | 775 |
Jun 07 2024 | 6.15 | -0.01 | -0.16% | 6.07 | 6.15 | 6.03 | 3,463 |
Jun 06 2024 | 6.16 | 0.05 | 0.90% | 6.05 | 6.16 | 6.03 | 1,894 |
Jun 05 2024 | 6.105 | -0.01 | -0.08% | 6.12 | 6.23 | 6.07 | 1,354 |
Jun 04 2024 | 6.11 | -0.04 | -0.65% | 6.10 | 6.11 | 6.00 | 7,842 |
Jun 03 2024 | 6.15 | -0.15 | -2.38% | 6.30 | 6.30 | 6.08 | 1,855 |
May 31 2024 | 6.30 | 0.07 | 1.12% | 6.22 | 6.30 | 6.125 | 11,711 |
May 30 2024 | 6.23 | -0.07 | -1.11% | 6.27 | 6.32 | 6.23 | 3,023 |
May 29 2024 | 6.30 | -0.06 | -0.87% | 6.36 | 6.36 | 6.26 | 6,166 |
May 28 2024 | 6.355 | 0.08 | 1.19% | 6.43 | 6.455 | 6.35 | 5,593 |
May 27 2024 | 6.28 | -0.10 | -1.49% | 6.19 | 6.28 | 6.19 | 1,060 |
May 24 2024 | 6.375 | -0.09 | -1.39% | 6.48 | 6.48 | 6.35 | 3,841 |
May 23 2024 | 6.465 | -0.52 | -7.38% | 6.84 | 6.84 | 6.46 | 8,986 |
May 22 2024 | 6.98 | -0.17 | -2.38% | 7.05 | 7.12 | 6.98 | 4,512 |
May 21 2024 | 7.15 | -0.49 | -6.41% | 7.35 | 7.35 | 6.97 | 5,727 |
May 17 2024 | 7.64 | -0.07 | -0.91% | 7.68 | 7.68 | 7.52 | 1,516 |
May 16 2024 | 7.71 | 0.05 | 0.65% | 7.75 | 8.16 | 7.66 | 16,834 |
May 15 2024 | 7.66 | -0.19 | -2.42% | 7.85 | 7.85 | 7.58 | 5,935 |
May 14 2024 | 7.85 | 0.20 | 2.61% | 7.70 | 7.85 | 7.63 | 1,418 |
May 13 2024 | 7.65 | 0.15 | 2.00% | 7.40 | 7.65 | 7.34 | 4,285 |
May 10 2024 | 7.50 | 0.06 | 0.81% | 7.28 | 7.50 | 7.10 | 1,615 |
May 09 2024 | 7.44 | 0.09 | 1.22% | 7.34 | 7.44 | 7.31 | 1,614 |
May 08 2024 | 7.35 | 0.05 | 0.68% | 7.35 | 7.35 | 7.33 | 940 |
May 07 2024 | 7.30 | -0.33 | -4.33% | 7.60 | 7.60 | 7.30 | 934 |
May 06 2024 | 7.63 | 0.06 | 0.79% | 7.76 | 7.76 | 7.55 | 2,449 |
May 03 2024 | 7.57 | -0.14 | -1.82% | 7.86 | 7.96 | 7.56 | 8,046 |
May 02 2024 | 7.71 | -0.08 | -1.03% | 7.98 | 7.98 | 7.65 | 2,482 |
May 01 2024 | 7.79 | -0.80 | -9.31% | 8.20 | 8.44 | 7.79 | 6,602 |
Apr 30 2024 | 8.59 | 1.68 | 24.31% | 7.09 | 8.59 | 7.09 | 11,341 |
Apr 29 2024 | 6.91 | 0.10 | 1.47% | 6.60 | 6.95 | 6.60 | 4,396 |