Skip to main content
CuriosityStream Inc. (CURI)
NASDAQ: CURI · Real-Time Price · USD
2.570
-0.185 (-6.72%)
At close: Feb 21, 2025, 4:00 PM
2.530
-0.040 (-1.56%)
After-hours: Feb 21, 2025, 5:41 PM EST

CuriosityStream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.742.792.522.572.57-6.72%259,222
Feb 20, 20252.622.902.612.762.764.36%377,038
Feb 19, 20252.512.642.412.642.643.53%583,422
Feb 18, 20252.652.702.472.552.55-2.30%446,436
Feb 14, 20252.662.732.562.612.61-1.51%168,970
Feb 13, 20252.772.772.582.652.65-4.33%209,563
Feb 12, 20252.812.922.722.772.77-3.99%352,980
Feb 11, 20252.792.972.732.892.892.30%354,883
Feb 10, 20252.682.872.602.822.826.02%318,278
Feb 7, 20252.732.752.602.662.66-2.03%166,720
Feb 6, 20252.852.852.692.722.72-3.55%220,604
Feb 5, 20252.772.842.602.822.821.62%266,245
Feb 4, 20252.602.852.522.772.776.54%554,402
Feb 3, 20252.582.622.382.602.600.39%220,998
Jan 31, 20252.262.802.262.592.5918.81%1,309,950
Jan 30, 20252.132.232.092.182.181.87%67,858
Jan 29, 20252.172.211.992.142.14-1.38%220,944
Jan 28, 20252.152.182.072.172.17-68,364
Jan 27, 20252.142.182.062.172.17-0.91%158,263
Jan 24, 20252.172.252.132.192.19-146,526
Jan 23, 20252.192.272.102.192.190.46%114,806
Jan 22, 20252.082.222.002.182.184.31%261,450
Jan 21, 20252.082.151.952.092.091.46%202,249
Jan 17, 20252.082.171.992.062.061.98%290,089
Jan 16, 20251.812.111.812.022.0211.60%978,029
Jan 15, 20251.691.821.681.811.817.74%268,397
Jan 14, 20251.661.691.601.681.684.35%170,394
Jan 13, 20251.661.681.531.611.61-4.73%360,856
Jan 10, 20251.831.841.621.691.69-7.14%294,138
Jan 8, 20251.531.901.521.821.8217.42%1,364,471
Jan 7, 20251.541.591.511.551.551.31%122,044
Jan 6, 20251.571.591.531.531.53-3.16%98,984
Jan 3, 20251.581.611.511.581.58-106,241
Jan 2, 20251.531.601.511.581.583.27%92,162
Dec 31, 20241.531.561.481.531.53-168,790
Dec 30, 20241.551.581.501.531.53-3.16%135,802
Dec 27, 20241.581.611.561.581.58-1.86%93,672
Dec 26, 20241.501.671.501.611.615.23%113,963
Dec 24, 20241.511.571.501.531.531.32%88,420
Dec 23, 20241.521.571.481.511.51-1.95%220,326
Dec 20, 20241.511.611.501.541.541.99%132,481
Dec 19, 20241.561.611.511.511.51-155,393
Dec 18, 20241.631.701.471.511.51-9.58%271,830
Dec 17, 20241.601.721.601.671.673.09%97,045
Dec 16, 20241.651.681.601.621.62-3.57%151,878
Dec 13, 20241.661.721.651.681.681.82%117,866
Dec 12, 20241.591.721.581.651.653.12%129,161
Dec 11, 20241.621.641.581.601.60-1.84%106,444
Dec 10, 20241.641.671.621.631.63-0.61%85,455
Dec 9, 20241.711.721.621.641.64-4.65%163,441
Dec 6, 20241.761.771.711.721.72-3.37%115,674
Dec 5, 20241.811.831.711.781.78-2.73%294,875
Dec 4, 20241.801.851.801.831.83-158,952
Dec 3, 20241.811.851.811.831.83-150,506
Dec 2, 20241.801.851.801.831.83-191,830
Nov 29, 20241.841.851.811.831.83-67,760
Nov 27, 20241.831.851.791.831.83-81,987
Nov 26, 20241.811.841.791.831.831.67%153,290
Nov 25, 20241.751.841.741.801.80-0.55%201,337
Nov 22, 20241.641.811.601.811.8111.73%535,041
Nov 21, 20241.611.641.591.621.621.89%101,847
Nov 20, 20241.591.671.561.591.59-176,835
Nov 19, 20241.561.621.561.591.590.63%89,683
Nov 18, 20241.661.661.541.581.58-3.07%184,590
Nov 15, 20241.641.721.611.631.63-209,261
Nov 14, 20241.551.651.531.631.637.24%240,733
Nov 13, 20241.561.601.511.521.52-3.18%285,891
Nov 12, 20241.601.671.521.571.57-3.09%279,033
Nov 11, 20241.961.961.611.621.62-17.77%772,531
Nov 8, 20241.972.071.951.971.972.07%353,087
Nov 7, 20242.252.371.581.931.93-26.62%1,127,015
Nov 6, 20242.442.682.382.632.639.13%307,711
Nov 5, 20242.372.462.352.412.410.84%95,143
Nov 4, 20242.412.472.322.392.39-108,326
Nov 1, 20242.412.492.372.392.39-0.83%98,138
Oct 31, 20242.422.512.382.412.41-0.82%159,243
Oct 30, 20242.542.562.382.432.430.83%148,121
Oct 29, 20242.592.592.312.412.41-6.59%221,159
Oct 28, 20242.642.702.552.582.58-1.53%199,583
Oct 25, 20242.592.742.522.622.620.77%262,548
Oct 24, 20242.252.632.222.602.6015.56%435,698
Oct 23, 20242.242.392.222.252.25-3.43%150,398
Oct 22, 20242.422.422.212.332.33-3.72%237,366
Oct 21, 20242.572.632.412.422.42-6.56%254,877
Oct 18, 20242.642.642.482.592.59-0.77%273,041
Oct 17, 20242.593.002.592.612.611.56%812,661
Oct 16, 20242.312.682.302.572.5713.72%607,044
Oct 15, 20242.182.592.152.262.264.63%793,779
Oct 14, 20242.102.212.032.162.162.37%328,400
Oct 11, 20242.242.252.102.112.11-4.52%286,546
Oct 10, 20241.862.381.852.212.1818.18%1,144,206
Oct 9, 20241.901.901.861.871.85-3.11%112,424
Oct 8, 20241.901.951.871.931.912.93%61,780
Oct 7, 20241.871.901.831.881.85-0.79%120,227
Oct 4, 20241.951.971.881.891.87-3.08%61,730
Oct 3, 20241.861.971.851.951.933.17%59,701
Oct 2, 20241.851.911.831.891.871.07%89,058
Oct 1, 20241.911.921.821.871.85-2.09%103,648
Sep 30, 20241.952.021.871.911.89-2.05%189,744
Sep 27, 20242.032.061.911.951.93-3.47%154,758