CuriosityStream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	3.55	3.59	3.37	3.53	3.53	0.86%	192,141
Apr 24, 2025	3.48	3.69	3.41	3.50	3.50	0.86%	239,198
Apr 23, 2025	3.63	3.74	3.36	3.47	3.47	-1.42%	540,273
Apr 22, 2025	3.10	3.55	3.10	3.52	3.52	15.41%	446,026
Apr 21, 2025	3.17	3.25	3.02	3.05	3.05	-3.79%	351,566
Apr 17, 2025	2.92	3.25	2.89	3.17	3.17	8.93%	426,344
Apr 16, 2025	2.64	3.13	2.64	2.91	2.91	11.07%	540,381
Apr 15, 2025	2.58	2.69	2.55	2.62	2.62	1.95%	142,191
Apr 14, 2025	2.52	2.62	2.51	2.57	2.57	3.63%	93,369
Apr 11, 2025	2.54	2.57	2.46	2.48	2.48	-2.36%	136,181
Apr 10, 2025	2.63	2.63	2.46	2.54	2.54	-4.15%	80,554
Apr 9, 2025	2.34	2.71	2.33	2.65	2.65	11.81%	173,617
Apr 8, 2025	2.52	2.60	2.32	2.37	2.37	-3.07%	208,419
Apr 7, 2025	2.36	2.58	2.30	2.45	2.45	-1.41%	207,435
Apr 4, 2025	2.57	2.59	2.38	2.48	2.48	-6.42%	293,167
Apr 3, 2025	2.60	2.72	2.49	2.65	2.65	-2.93%	279,662
Apr 2, 2025	2.70	2.76	2.67	2.73	2.73	0.74%	75,737
Apr 1, 2025	2.66	2.77	2.58	2.71	2.71	1.12%	116,400
Mar 31, 2025	2.78	2.84	2.64	2.68	2.68	-3.25%	148,897
Mar 28, 2025	2.83	2.90	2.67	2.77	2.77	-2.46%	171,392
Mar 27, 2025	2.82	2.93	2.80	2.84	2.84	-	133,985
Mar 26, 2025	3.12	3.13	2.82	2.84	2.84	-9.27%	194,540
Mar 25, 2025	2.90	3.14	2.90	3.13	3.13	7.75%	205,832
Mar 24, 2025	3.04	3.16	2.85	2.91	2.91	-3.17%	278,338
Mar 21, 2025	2.98	3.04	2.87	3.00	3.00	-	172,784
Mar 20, 2025	3.16	3.20	2.97	3.00	3.00	-5.36%	464,556
Mar 19, 2025	3.03	3.22	3.00	3.17	3.17	4.62%	389,827
Mar 18, 2025	2.88	3.05	2.83	3.03	3.03	5.57%	370,685
Mar 17, 2025	2.69	2.96	2.68	2.87	2.87	7.29%	497,588
Mar 14, 2025	2.48	2.75	2.45	2.68	2.68	6.15%	260,591
Mar 13, 2025	2.44	2.62	2.40	2.52	2.48	-0.40%	410,789
Mar 12, 2025	2.36	2.79	2.36	2.53	2.49	19.91%	1,260,390
Mar 11, 2025	2.15	2.24	2.06	2.11	2.08	-	315,813
Mar 10, 2025	2.20	2.23	2.06	2.11	2.08	-7.05%	405,383
Mar 7, 2025	2.29	2.33	2.16	2.27	2.24	0.44%	344,728
Mar 6, 2025	2.38	2.41	2.11	2.26	2.23	-6.61%	294,076
Mar 5, 2025	2.50	2.50	2.34	2.42	2.38	-1.43%	211,912
Mar 4, 2025	2.33	2.46	2.27	2.46	2.42	3.15%	230,757
Mar 3, 2025	2.55	2.61	2.20	2.38	2.35	-7.39%	353,333
Feb 28, 2025	2.66	2.66	2.43	2.57	2.53	-1.53%	200,994
Feb 27, 2025	2.79	2.79	2.56	2.61	2.57	-3.33%	202,423
Feb 26, 2025	2.60	2.87	2.59	2.70	2.66	3.05%	182,291
Feb 25, 2025	2.69	2.69	2.55	2.62	2.58	-3.14%	150,839
Feb 24, 2025	2.60	2.82	2.52	2.71	2.67	5.25%	263,372
Feb 21, 2025	2.74	2.79	2.52	2.57	2.53	-6.72%	259,222
Feb 20, 2025	2.62	2.90	2.61	2.76	2.71	4.36%	377,038
Feb 19, 2025	2.51	2.64	2.41	2.64	2.60	3.53%	583,422
Feb 18, 2025	2.65	2.70	2.47	2.55	2.51	-2.30%	446,436
Feb 14, 2025	2.66	2.73	2.56	2.61	2.57	-1.51%	168,970
Feb 13, 2025	2.77	2.77	2.58	2.65	2.61	-4.33%	209,563