CuriosityStream Inc. (CURI)
NASDAQ: CURI · Real-Time Price · USD
3.310
+0.060 (1.85%)
Feb 25, 2026, 4:00 PM EST - Market closed
CuriosityStream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 3.30 | 3.33 | 3.23 | 3.31 | 3.31 | 1.85% | 170,931 |
| Feb 24, 2026 | 3.13 | 3.30 | 3.12 | 3.25 | 3.25 | 4.17% | 275,887 |
| Feb 23, 2026 | 3.25 | 3.38 | 3.12 | 3.12 | 3.12 | -4.00% | 406,509 |
| Feb 20, 2026 | 3.21 | 3.32 | 3.21 | 3.25 | 3.25 | 0.62% | 195,132 |
| Feb 19, 2026 | 3.19 | 3.25 | 3.16 | 3.23 | 3.23 | 1.25% | 301,170 |
| Feb 18, 2026 | 3.24 | 3.30 | 3.18 | 3.19 | 3.19 | -1.24% | 213,515 |
| Feb 17, 2026 | 3.23 | 3.29 | 3.17 | 3.23 | 3.23 | -0.62% | 395,248 |
| Feb 13, 2026 | 3.15 | 3.31 | 3.14 | 3.25 | 3.25 | 4.84% | 325,556 |
| Feb 12, 2026 | 3.18 | 3.19 | 3.03 | 3.10 | 3.10 | -2.52% | 595,975 |
| Feb 11, 2026 | 3.35 | 3.35 | 3.12 | 3.18 | 3.18 | -4.22% | 351,485 |
| Feb 10, 2026 | 3.27 | 3.40 | 3.27 | 3.32 | 3.32 | 0.91% | 293,756 |
| Feb 9, 2026 | 3.30 | 3.33 | 3.21 | 3.29 | 3.29 | -0.30% | 388,448 |
| Feb 6, 2026 | 3.22 | 3.36 | 3.18 | 3.30 | 3.30 | 4.10% | 500,154 |
| Feb 5, 2026 | 3.42 | 3.42 | 3.12 | 3.17 | 3.17 | -7.58% | 852,574 |
| Feb 4, 2026 | 3.50 | 3.53 | 3.34 | 3.43 | 3.43 | -3.92% | 623,402 |
| Feb 3, 2026 | 3.62 | 3.75 | 3.43 | 3.57 | 3.57 | -4.03% | 598,537 |
| Feb 2, 2026 | 3.65 | 3.82 | 3.64 | 3.72 | 3.72 | - | 292,357 |
| Jan 30, 2026 | 3.71 | 3.78 | 3.69 | 3.72 | 3.72 | -1.06% | 457,643 |
| Jan 29, 2026 | 3.80 | 3.80 | 3.60 | 3.76 | 3.76 | -1.05% | 697,852 |
| Jan 28, 2026 | 3.77 | 3.82 | 3.71 | 3.80 | 3.80 | 0.26% | 502,749 |
| Jan 27, 2026 | 3.64 | 3.81 | 3.60 | 3.79 | 3.79 | 4.99% | 328,331 |
| Jan 26, 2026 | 3.60 | 3.67 | 3.58 | 3.61 | 3.61 | -0.28% | 291,829 |
| Jan 23, 2026 | 3.70 | 3.72 | 3.61 | 3.62 | 3.62 | -2.16% | 247,946 |
| Jan 22, 2026 | 3.63 | 3.90 | 3.56 | 3.70 | 3.70 | 3.06% | 416,934 |
| Jan 21, 2026 | 3.66 | 3.74 | 3.54 | 3.59 | 3.59 | -1.37% | 454,646 |
| Jan 20, 2026 | 3.64 | 3.72 | 3.57 | 3.64 | 3.64 | -1.62% | 464,904 |
| Jan 16, 2026 | 3.62 | 3.72 | 3.61 | 3.70 | 3.70 | 2.49% | 524,769 |
| Jan 15, 2026 | 3.66 | 3.74 | 3.61 | 3.61 | 3.61 | -1.63% | 529,176 |
| Jan 14, 2026 | 3.64 | 3.70 | 3.52 | 3.67 | 3.67 | 0.27% | 1,454,218 |
| Jan 13, 2026 | 3.65 | 3.73 | 3.58 | 3.66 | 3.66 | 0.55% | 734,190 |
| Jan 12, 2026 | 3.54 | 3.68 | 3.46 | 3.64 | 3.64 | 2.82% | 640,923 |
| Jan 9, 2026 | 3.45 | 3.69 | 3.45 | 3.54 | 3.54 | 3.51% | 1,026,767 |
| Jan 8, 2026 | 3.40 | 3.61 | 3.40 | 3.42 | 3.42 | 2.70% | 1,280,087 |
| Jan 7, 2026 | 3.53 | 3.56 | 3.30 | 3.33 | 3.33 | -6.20% | 1,043,530 |
| Jan 6, 2026 | 3.74 | 3.75 | 3.47 | 3.55 | 3.55 | -5.33% | 1,566,965 |
| Jan 5, 2026 | 3.74 | 3.78 | 3.67 | 3.75 | 3.75 | -0.27% | 291,929 |
| Jan 2, 2026 | 3.80 | 3.85 | 3.73 | 3.76 | 3.76 | -1.05% | 358,300 |
| Dec 31, 2025 | 3.83 | 3.86 | 3.78 | 3.80 | 3.80 | -0.26% | 364,946 |
| Dec 30, 2025 | 3.82 | 3.89 | 3.79 | 3.81 | 3.81 | -0.52% | 429,954 |
| Dec 29, 2025 | 3.78 | 3.88 | 3.78 | 3.83 | 3.83 | - | 386,897 |
| Dec 26, 2025 | 3.92 | 3.92 | 3.82 | 3.83 | 3.83 | -2.05% | 242,747 |
| Dec 24, 2025 | 3.96 | 4.00 | 3.84 | 3.91 | 3.91 | -1.26% | 253,489 |
| Dec 23, 2025 | 3.83 | 3.97 | 3.79 | 3.96 | 3.96 | 3.39% | 750,507 |
| Dec 22, 2025 | 4.03 | 4.11 | 3.82 | 3.83 | 3.83 | -6.13% | 699,938 |
| Dec 19, 2025 | 4.05 | 4.21 | 4.00 | 4.08 | 4.08 | 0.74% | 1,498,800 |
| Dec 18, 2025 | 4.14 | 4.26 | 4.04 | 4.05 | 4.05 | -1.70% | 481,732 |
| Dec 17, 2025 | 4.15 | 4.20 | 4.07 | 4.12 | 4.12 | - | 504,739 |
| Dec 16, 2025 | 4.18 | 4.29 | 4.09 | 4.12 | 4.12 | -1.44% | 572,751 |
| Dec 15, 2025 | 4.59 | 4.66 | 4.17 | 4.18 | 4.18 | -9.52% | 1,169,935 |
| Dec 12, 2025 | 4.82 | 4.87 | 4.56 | 4.62 | 4.62 | -3.95% | 923,230 |