CuriosityStream Inc. (CURI)
NASDAQ: CURI · Real-Time Price · USD
4.550
-0.100 (-2.15%)
At close: Jul 24, 2025, 4:00 PM
4.650
+0.100 (2.20%)
After-hours: Jul 24, 2025, 7:56 PM EDT

CuriosityStream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20254.654.654.474.554.55-2.15%465,943
Jul 23, 20254.614.704.464.654.651.09%745,624
Jul 22, 20254.504.634.374.604.602.68%456,199
Jul 21, 20254.634.664.374.484.48-3.03%732,142
Jul 18, 20254.494.644.474.624.623.59%567,400
Jul 17, 20254.354.584.344.464.463.24%644,986
Jul 16, 20254.464.504.284.324.32-1.37%314,608
Jul 15, 20254.424.504.374.384.38-0.45%386,416
Jul 14, 20254.474.564.314.404.40-2.00%623,038
Jul 11, 20254.584.664.444.494.49-3.65%384,454
Jul 10, 20254.624.684.504.664.661.53%447,988
Jul 9, 20254.574.674.554.594.59-417,556
Jul 8, 20254.844.844.554.594.59-3.77%676,724
Jul 7, 20254.764.854.674.774.77-1.04%456,132
Jul 3, 20254.904.914.684.824.82-1.13%527,896
Jul 2, 20255.095.154.874.884.88-4.41%491,088
Jul 1, 20255.605.605.005.105.10-9.41%879,998
Jun 30, 20255.345.675.315.635.636.23%777,579
Jun 27, 20255.455.545.205.305.30-2.93%5,005,939
Jun 26, 20255.505.585.375.465.46-1.27%437,101
Jun 25, 20255.765.885.445.535.53-3.66%486,849
Jun 24, 20255.605.855.415.745.747.29%945,952
Jun 23, 20254.925.454.865.355.358.74%825,072
Jun 20, 20254.774.994.754.924.922.29%538,399
Jun 18, 20254.834.934.744.814.810.21%254,571
Jun 17, 20254.884.984.754.804.80-0.21%437,346
Jun 16, 20254.604.844.564.814.814.79%798,213
Jun 13, 20254.855.134.544.594.59-9.82%1,260,897
Jun 12, 20255.225.225.035.094.98-3.78%742,276
Jun 11, 20255.215.375.135.295.182.92%854,489
Jun 10, 20255.735.755.005.145.03-11.68%1,141,040
Jun 9, 20255.966.065.665.825.703.01%640,354
Jun 6, 20255.736.005.545.655.53-1.91%712,596
Jun 5, 20256.536.655.705.765.56-11.79%1,291,344
Jun 4, 20256.906.986.526.536.30-4.95%802,882
Jun 3, 20256.847.156.676.876.63-1,852,999
Jun 2, 20256.906.956.426.876.630.73%810,595
May 30, 20256.626.886.356.826.582.56%567,211
May 29, 20256.796.986.566.656.42-0.15%432,506
May 28, 20256.466.726.366.666.431.83%362,864
May 27, 20256.176.566.056.546.318.10%547,856
May 23, 20255.896.185.876.055.84-0.49%384,215
May 22, 20256.206.406.036.085.87-3.18%396,320
May 21, 20256.226.596.226.286.06-0.48%539,137
May 20, 20256.346.646.226.316.090.16%660,089
May 19, 20255.956.375.796.306.086.24%898,128
May 16, 20255.445.945.445.935.729.01%609,655
May 15, 20255.996.075.375.445.25-9.18%690,004
May 14, 20255.736.245.695.995.784.90%905,036
May 13, 20255.165.735.125.715.5112.40%900,929