Curaegis Stock Price History, CRGS Historical Prices

Add to My Stocks
$0.31 $0.01 (3.33%) CRGS stock closing price Feb 23, 2018 (Closing)

View and download Curaegis stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Curaegis price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Curaegis stock price history chart shows that the stock price reached a high of $1.85 on Feb 13, 2017, and a low of $0.13 on Apr 29, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 0.32 0.32 0.31 0.31 12,500 - 499.31
2018-02-22 0.3 0.3 0.3 0.3 395 - 483.2
2018-02-21 0.31 0.31 0.31 0.31 5,500 - 502.53
2018-02-20 0.28 0.35 0.25 0.35 79,346 - 563.73
2018-02-16 0.32 0.32 0.3 0.32 1,100 - 513.8
2018-02-15 0.28 0.3 0.28 0.3 18,455 - 483.2
2018-02-14 0.28 0.28 0.28 0.28 302 - 450.99
2018-02-13 0.31 0.31 0.28 0.28 22,600 - 452.6
2018-02-12 0.29 0.29 0.29 0.29 1,400 - 467.09
2018-02-09 0.28 0.29 0.28 0.29 15,512 - 467.09
2018-02-08 0.34 0.34 0.27 0.27 2,555 - 434.88
2018-02-07 0.34 0.34 0.26 0.28 2,333 - 450.99
2018-02-06 0.3 0.33 0.3 0.33 42,972 - 531.52
2018-02-05 0.28 0.3 0.25 0.3 42,577 - 483.2
2018-02-02 0.33 0.33 0.29 0.31 34,954 - 499.31
2018-02-01 0.31 0.31 0.31 0.31 5,000 - 492.86
2018-01-31 0.31 0.34 0.31 0.32 23,521 - 515.41
2018-01-26 0.35 0.35 0.34 0.34 6,400 - 546.02
2018-01-25 0.33 0.33 0.3 0.33 13,346 - 531.52
2018-01-24 0.32 0.32 0.32 0.32 16,832 - 515.41
2018-01-23 0.31 0.32 0.3 0.32 87,409 - 515.41
2018-01-22 0.34 0.35 0.28 0.31 12,570 - 499.31
2018-01-19 0.33 0.35 0.33 0.34 4,649 - 549.24
2018-01-18 0.32 0.32 0.32 0.32 500 - 515.41
2018-01-17 0.31 0.32 0.31 0.31 5,100 - 499.31
2018-01-16 0.31 0.31 0.31 0.31 21,000 - 499.31
2018-01-12 0.27 0.31 0.27 0.31 10,113 - 499.31
2018-01-11 0.3 0.31 0.3 0.3 8,100 - 479.98
2018-01-10 0.3 0.3 0.27 0.27 4,250 - 431.66
2018-01-09 0.27 0.27 0.27 0.27 500 - 434.88
2018-01-08 0.28 0.28 0.28 0.28 41,575 - 450.99
2018-01-05 0.27 0.27 0.27 0.27 4,000 - 434.88
2018-01-04 0.27 0.27 0.27 0.27 2,132 - 426.83
2018-01-03 0.27 0.27 0.27 0.27 10,960 - 434.88
2018-01-02 0.3 0.3 0.27 0.27 9,000 - 431.66
2017-12-29 0.27 0.3 0.27 0.3 21,948 - 483.2
2017-12-28 0.27 0.27 0.25 0.25 66,900 - 405.89
2017-12-27 0.27 0.27 0.25 0.27 39,197 - 434.88
2017-12-26 0.27 0.27 0.27 0.27 2,400 - 434.88
2017-12-22 0.29 0.3 0.27 0.27 50,235 - 438.1
2017-12-21 0.33 0.33 0.27 0.27 15,750 - 438.1
2017-12-20 0.27 0.3 0.27 0.3 8,450 - 483.2
2017-12-19 0.27 0.31 0.27 0.29 39,581 - 467.09
2017-12-18 0.3 0.3 0.28 0.28 8,471 - 450.99
2017-12-15 0.3 0.3 0.28 0.28 1,095 - 444.54
2017-12-14 0.29 0.3 0.28 0.3 40,526 - 483.2
2017-12-13 0.3 0.31 0.26 0.31 6,090 - 496.09
2017-12-12 0.35 0.35 0.3 0.3 27,100 - 483.2
2017-12-11 0.3 0.3 0.3 0.3 11,300 - 475.15
2017-12-08 0.29 0.32 0.29 0.3 29,471 - 483.2
2017-12-07 0.29 0.29 0.25 0.29 23,620 - 467.09
2017-12-06 0.34 0.34 0.29 0.32 25,225 - 515.41
2017-12-05 0.32 0.32 0.31 0.31 3,300 - 499.31
2017-12-04 0.36 0.36 0.3 0.3 7,575 - 484.81
2017-12-01 0.36 0.36 0.3 0.3 12,500 - 484.81
2017-11-30 0.31 0.31 0.3 0.3 3,975 - 484.81
2017-11-29 0.3 0.31 0.3 0.3 8,175 - 486.42
2017-11-28 0.31 0.34 0.3 0.3 5,800 - 484.81
2017-11-27 0.3 0.3 0.3 0.3 9,458 - 484.81
2017-11-24 0 0 0 0.34 0 - -
2017-11-23 0 0 0 0.34 0 - -
2017-11-22 0.29 0.34 0.29 0.34 24,880 - 547.63
2017-11-21 0.29 0.33 0.29 0.33 82,081 - 531.52
2017-11-20 0.28 0.33 0.28 0.3 2,796 - 483.2
2017-11-17 0.28 0.34 0.27 0.31 15,400 - 499.31
2017-11-16 0.3 0.36 0.27 0.29 75,670 - 467.09
2017-11-15 0.35 0.4 0.31 0.35 90,220 - 563.73
2017-11-14 0.36 0.37 0.3 0.32 101,800 - 515.41
2017-11-13 0.44 0.44 0.36 0.36 17,715 - 573.72
2017-11-10 0.36 0.43 0.36 0.43 30,822 - 685.28
2017-11-09 0.33 0.36 0.33 0.36 23,255 - 573.72
2017-11-08 0.43 0.43 0.3 0.37 81,412 - 589.66
2017-11-07 0.39 0.4 0.39 0.4 38,800 - 634.28
2017-11-06 0.39 0.4 0.39 0.4 21,525 - 637.47
2017-11-03 0.43 0.43 0.35 0.38 95,584 - 605.59
2017-11-02 0.51 0.51 0.4 0.43 43,083 - 685.28
2017-11-01 0.58 0.58 0.51 0.51 40,650 - 815.96
2017-10-31 0.58 0.58 0.53 0.58 7,670 - 924.33
2017-10-30 0.62 0.62 0.51 0.58 17,773 - 924.33
2017-10-27 0 0 0 0.6 0 - -
2017-10-26 0.62 0.64 0.6 0.6 2,056 - 956.2
2017-10-25 0.64 0.64 0.62 0.62 6,325 - 988.07
2017-10-24 0.61 0.64 0.61 0.64 2,706 - 1019.95
2017-10-23 0 0 0 0.65 0 - -
2017-10-20 0.67 0.67 0.6 0.65 10,225 - 1035.88
2017-10-19 0.65 0.65 0.62 0.62 22,961 - 988.07
2017-10-18 0.7 0.7 0.7 0.7 6,000 - 1115.57
2017-10-17 0.68 0.71 0.65 0.71 11,800 - 1131.5
2017-10-16 0.7 0.7 0.7 0.7 9,000 - 1115.57
Get more Data

Curaegis Stock History Chart

View CRGS PE ratio, PS ratio stocks charts and compare with peers.
CRGS Chart
Note: Compare Curaegis stock price history with the index and industry peers.

Curaegis Stock Price History: Past 5 years

Max Stock Price1.85Feb 13,2017
Min Stock Price0.13Apr 29,2015
Avg Stock Price0.45

Curaegis Historical PS ratio: Past 5 years

Max PS Ratio1320.48Jun 02,2017
Min PS Ratio405.89Dec 28,2017
Avg PS Ratio743.48

CRGS Industry Peers

Company Price Change (%)
Long Blockchain (LBCC)2.960.11 (3.86%)
Silversun Tech (SSNT)3.720.17 (4.37%)
Marketing Worldwide (MWWC)00 (0%)
Trw Automotive (TRW)105.460.07 (0.07%)
Miller Industries (MLR)25.20 (0%)
Supreme Industries (STS)164.50.5 (0.3%)
Federal-mogul Holdings (FDML)9.980.01 (0.1%)

Curaegis share price history helps an investor analyze a company's history and do Curaegis stock analysis . Curaegis stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 12,500 typically implies breaking news or earnings release. The closing price was $0.31 and 12,500 shares of CRGS were traded on Feb 23, 2018. The company's P/S ratio was at a high of 1320.48 on Jun 02, 2017 according to our Curaegis stock history data.