CuriosityStream Inc. (CURI)
NASDAQ: CURI · Real-Time Price · USD
4.890
+0.070 (1.45%)
Oct 14, 2025, 3:25 PM EDT - Market open
CuriosityStream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 4.75 | 4.86 | 4.65 | 4.85 | - | 0.62% | 66,892 |
| Oct 13, 2025 | 4.82 | 4.97 | 4.80 | 4.82 | 4.82 | 2.12% | 530,247 |
| Oct 10, 2025 | 5.17 | 5.18 | 4.68 | 4.72 | 4.72 | -8.53% | 676,695 |
| Oct 9, 2025 | 5.25 | 5.31 | 5.13 | 5.16 | 5.16 | -2.27% | 319,794 |
| Oct 8, 2025 | 5.13 | 5.32 | 4.76 | 5.28 | 5.28 | 3.94% | 783,015 |
| Oct 7, 2025 | 5.20 | 5.38 | 5.06 | 5.08 | 5.08 | -2.12% | 511,424 |
| Oct 6, 2025 | 5.20 | 5.30 | 5.08 | 5.19 | 5.19 | 1.17% | 419,318 |
| Oct 3, 2025 | 5.21 | 5.34 | 5.02 | 5.13 | 5.13 | -0.19% | 431,681 |
| Oct 2, 2025 | 5.15 | 5.18 | 4.95 | 5.14 | 5.14 | - | 478,120 |
| Oct 1, 2025 | 5.26 | 5.38 | 5.08 | 5.14 | 5.14 | -3.02% | 449,516 |
| Sep 30, 2025 | 5.39 | 5.48 | 5.24 | 5.30 | 5.30 | -2.03% | 298,092 |
| Sep 29, 2025 | 5.40 | 5.51 | 5.23 | 5.41 | 5.41 | 1.12% | 482,716 |
| Sep 26, 2025 | 5.20 | 5.37 | 5.14 | 5.35 | 5.35 | 3.28% | 357,377 |
| Sep 25, 2025 | 5.18 | 5.30 | 5.12 | 5.18 | 5.18 | -0.58% | 396,581 |
| Sep 24, 2025 | 5.10 | 5.25 | 5.03 | 5.21 | 5.21 | 1.96% | 501,784 |
| Sep 23, 2025 | 5.17 | 5.41 | 5.10 | 5.11 | 5.11 | -0.97% | 864,914 |
| Sep 22, 2025 | 5.22 | 5.47 | 5.15 | 5.16 | 5.16 | -2.09% | 616,676 |
| Sep 19, 2025 | 4.90 | 5.28 | 4.88 | 5.27 | 5.27 | 7.11% | 1,170,499 |
| Sep 18, 2025 | 4.68 | 4.99 | 4.68 | 4.92 | 4.92 | 6.03% | 513,480 |
| Sep 17, 2025 | 4.80 | 4.84 | 4.62 | 4.64 | 4.64 | -3.33% | 321,084 |
| Sep 16, 2025 | 4.79 | 4.92 | 4.70 | 4.80 | 4.80 | - | 491,023 |
| Sep 15, 2025 | 4.85 | 4.86 | 4.58 | 4.80 | 4.80 | -1.03% | 623,114 |
| Sep 12, 2025 | 4.47 | 4.86 | 4.44 | 4.85 | 4.85 | 7.78% | 826,832 |
| Sep 11, 2025 | 4.46 | 4.51 | 4.38 | 4.50 | 4.50 | 0.90% | 563,754 |
| Sep 10, 2025 | 4.45 | 4.49 | 4.31 | 4.46 | 4.46 | 0.90% | 442,407 |
| Sep 9, 2025 | 4.56 | 4.59 | 4.33 | 4.42 | 4.42 | -3.28% | 364,776 |
| Sep 8, 2025 | 4.60 | 4.71 | 4.50 | 4.57 | 4.57 | - | 876,790 |
| 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 |