CuriosityStream Inc. (CURI)
NASDAQ: CURI · Real-Time Price · USD
4.570
+0.150 (3.39%)
Sep 5, 2025, 4:00 PM - Market closed
CuriosityStream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.54 | 4.67 | 4.45 | 4.57 | 4.57 | -0.22% | 605,274 |
| Sep 4, 2025 | 4.49 | 4.64 | 4.44 | 4.58 | 4.50 | 2.00% | 569,048 |
| Sep 3, 2025 | 4.48 | 4.56 | 4.40 | 4.49 | 4.41 | 0.67% | 442,900 |
| Sep 2, 2025 | 4.56 | 4.67 | 4.35 | 4.46 | 4.38 | -2.62% | 718,460 |
| Aug 29, 2025 | 4.40 | 4.66 | 4.23 | 4.58 | 4.50 | 4.09% | 1,332,451 |
| Aug 28, 2025 | 4.35 | 4.43 | 4.32 | 4.40 | 4.32 | 0.69% | 404,368 |
| Aug 27, 2025 | 4.44 | 4.45 | 4.33 | 4.37 | 4.30 | -1.58% | 302,676 |
| Aug 26, 2025 | 4.40 | 4.45 | 4.34 | 4.44 | 4.36 | 0.68% | 412,970 |
| Aug 25, 2025 | 4.38 | 4.46 | 4.30 | 4.41 | 4.33 | 0.68% | 755,214 |
| Aug 22, 2025 | 4.17 | 4.41 | 4.11 | 4.38 | 4.31 | 5.80% | 675,978 |
| Aug 21, 2025 | 4.22 | 4.23 | 4.09 | 4.14 | 4.07 | -2.82% | 349,641 |
| Aug 20, 2025 | 4.07 | 4.30 | 3.92 | 4.26 | 4.19 | 5.19% | 655,072 |
| Aug 19, 2025 | 4.22 | 4.26 | 3.97 | 4.05 | 3.98 | -3.80% | 708,535 |
| Aug 18, 2025 | 4.18 | 4.34 | 4.08 | 4.21 | 4.14 | 4.47% | 746,735 |
| Aug 15, 2025 | 4.20 | 4.20 | 3.95 | 4.03 | 3.96 | -4.50% | 772,906 |
| Aug 14, 2025 | 4.10 | 4.34 | 4.04 | 4.22 | 4.15 | 2.68% | 862,670 |
| Aug 13, 2025 | 4.02 | 4.14 | 3.89 | 4.11 | 4.04 | 1.48% | 1,799,957 |
| Aug 12, 2025 | 4.10 | 4.10 | 3.91 | 4.05 | 3.98 | -2.17% | 710,685 |
| Aug 11, 2025 | 4.55 | 4.55 | 4.09 | 4.14 | 4.07 | -6.33% | 799,305 |
| Aug 8, 2025 | 4.25 | 4.66 | 4.21 | 4.42 | 4.34 | 4.00% | 972,046 |
| Aug 7, 2025 | 4.34 | 4.36 | 4.15 | 4.25 | 4.18 | 0.24% | 836,116 |
| Aug 6, 2025 | 5.26 | 5.28 | 4.10 | 4.24 | 4.17 | -9.98% | 2,064,937 |
| Aug 5, 2025 | 4.93 | 4.96 | 4.60 | 4.71 | 4.63 | -4.46% | 830,721 |
| Aug 4, 2025 | 4.75 | 5.00 | 4.75 | 4.93 | 4.85 | 4.89% | 677,493 |
| Aug 1, 2025 | 4.76 | 4.85 | 4.61 | 4.70 | 4.62 | -3.09% | 702,964 |
| Jul 31, 2025 | 4.59 | 4.92 | 4.55 | 4.85 | 4.77 | 5.66% | 430,396 |
| Jul 30, 2025 | 4.50 | 4.79 | 4.50 | 4.59 | 4.51 | 2.00% | 438,512 |
| Jul 29, 2025 | 4.71 | 4.74 | 4.45 | 4.50 | 4.42 | -3.64% | 448,380 |
| Jul 28, 2025 | 4.80 | 4.94 | 4.59 | 4.67 | 4.59 | -2.10% | 568,856 |
| Jul 25, 2025 | 4.51 | 4.79 | 4.45 | 4.77 | 4.69 | 4.84% | 431,415 |
| Jul 24, 2025 | 4.65 | 4.65 | 4.47 | 4.55 | 4.47 | -2.15% | 466,762 |
| Jul 23, 2025 | 4.61 | 4.70 | 4.46 | 4.65 | 4.57 | 1.09% | 745,624 |
| Jul 22, 2025 | 4.50 | 4.63 | 4.37 | 4.60 | 4.52 | 2.68% | 456,199 |
| Jul 21, 2025 | 4.63 | 4.66 | 4.37 | 4.48 | 4.40 | -3.03% | 732,142 |
| Jul 18, 2025 | 4.49 | 4.64 | 4.47 | 4.62 | 4.54 | 3.59% | 567,400 |
| Jul 17, 2025 | 4.35 | 4.58 | 4.34 | 4.46 | 4.38 | 3.24% | 644,986 |
| Jul 16, 2025 | 4.46 | 4.50 | 4.28 | 4.32 | 4.25 | -1.37% | 314,608 |
| Jul 15, 2025 | 4.42 | 4.50 | 4.37 | 4.38 | 4.31 | -0.45% | 386,416 |
| Jul 14, 2025 | 4.47 | 4.56 | 4.31 | 4.40 | 4.32 | -2.00% | 623,038 |
| Jul 11, 2025 | 4.58 | 4.66 | 4.44 | 4.49 | 4.41 | -3.65% | 384,454 |
| Jul 10, 2025 | 4.62 | 4.68 | 4.50 | 4.66 | 4.58 | 1.53% | 447,988 |
| Jul 9, 2025 | 4.57 | 4.67 | 4.55 | 4.59 | 4.51 | - | 417,556 |
| Jul 8, 2025 | 4.84 | 4.84 | 4.55 | 4.59 | 4.51 | -3.77% | 676,724 |
| Jul 7, 2025 | 4.76 | 4.85 | 4.67 | 4.77 | 4.69 | -1.04% | 456,132 |
| Jul 3, 2025 | 4.90 | 4.91 | 4.68 | 4.82 | 4.74 | -1.13% | 527,896 |
| Jul 2, 2025 | 5.09 | 5.15 | 4.87 | 4.88 | 4.79 | -4.41% | 491,088 |
| Jul 1, 2025 | 5.60 | 5.60 | 5.00 | 5.10 | 5.01 | -9.41% | 879,998 |
| Jun 30, 2025 | 5.34 | 5.67 | 5.31 | 5.63 | 5.53 | 6.23% | 777,579 |
| Jun 27, 2025 | 5.45 | 5.54 | 5.20 | 5.30 | 5.21 | -2.93% | 5,005,939 |
| Jun 26, 2025 | 5.50 | 5.58 | 5.37 | 5.46 | 5.37 | -1.27% | 437,101 |