CuriosityStream Inc. (CURI)
NASDAQ: CURI · Real-Time Price · USD
4.810
+0.110 (2.34%)
Nov 28, 2025, 4:00 PM EST - Market closed
CuriosityStream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.67 | 4.90 | 4.61 | 4.81 | 4.81 | 2.34% | 486,688 |
| Nov 26, 2025 | 4.73 | 4.75 | 4.57 | 4.70 | 4.70 | -0.21% | 445,989 |
| Nov 25, 2025 | 4.70 | 4.74 | 4.54 | 4.71 | 4.71 | 0.21% | 755,293 |
| Nov 24, 2025 | 4.64 | 4.76 | 4.57 | 4.70 | 4.70 | 3.07% | 778,106 |
| Nov 21, 2025 | 4.30 | 4.60 | 4.21 | 4.56 | 4.56 | 4.83% | 919,087 |
| Nov 20, 2025 | 4.63 | 5.00 | 4.32 | 4.35 | 4.35 | -5.02% | 2,262,607 |
| Nov 19, 2025 | 4.66 | 4.70 | 4.46 | 4.58 | 4.58 | -1.08% | 664,211 |
| Nov 18, 2025 | 4.22 | 4.71 | 4.20 | 4.63 | 4.63 | 7.42% | 812,463 |
| Nov 17, 2025 | 4.50 | 4.52 | 4.25 | 4.31 | 4.31 | -5.48% | 681,050 |
| Nov 14, 2025 | 4.56 | 4.66 | 4.09 | 4.56 | 4.56 | -2.15% | 1,969,562 |
| Nov 13, 2025 | 4.47 | 5.10 | 4.44 | 4.66 | 4.66 | 23.94% | 5,092,182 |
| Nov 12, 2025 | 3.99 | 4.02 | 3.63 | 3.76 | 3.76 | 0.27% | 1,340,983 |
| Nov 11, 2025 | 3.65 | 3.77 | 3.51 | 3.75 | 3.75 | 2.18% | 1,218,762 |
| Nov 10, 2025 | 4.05 | 4.05 | 3.64 | 3.67 | 3.67 | -6.38% | 805,834 |
| Nov 7, 2025 | 3.76 | 3.93 | 3.67 | 3.92 | 3.92 | 3.70% | 784,952 |
| Nov 6, 2025 | 4.06 | 4.09 | 3.77 | 3.78 | 3.78 | -7.58% | 968,503 |
| Nov 5, 2025 | 4.18 | 4.22 | 4.04 | 4.09 | 4.09 | -0.24% | 279,845 |
| Nov 4, 2025 | 4.10 | 4.17 | 4.03 | 4.10 | 4.10 | -2.38% | 332,645 |
| Nov 3, 2025 | 4.35 | 4.50 | 4.07 | 4.20 | 4.20 | -3.23% | 530,941 |
| Oct 31, 2025 | 4.42 | 4.56 | 4.31 | 4.34 | 4.34 | -1.81% | 280,728 |
| Oct 30, 2025 | 4.71 | 4.75 | 4.41 | 4.42 | 4.42 | -5.96% | 346,029 |
| Oct 29, 2025 | 4.76 | 4.78 | 4.56 | 4.70 | 4.70 | 5.62% | 602,333 |
| Oct 28, 2025 | 4.55 | 4.55 | 4.42 | 4.45 | 4.45 | 0.91% | 305,268 |
| Oct 27, 2025 | 4.49 | 4.54 | 4.39 | 4.41 | 4.41 | -1.78% | 389,629 |
| Oct 24, 2025 | 4.47 | 4.60 | 4.46 | 4.49 | 4.49 | 1.13% | 407,562 |
| Oct 23, 2025 | 4.38 | 4.47 | 4.36 | 4.44 | 4.44 | 1.37% | 242,435 |
| Oct 22, 2025 | 4.49 | 4.49 | 4.24 | 4.38 | 4.38 | -2.88% | 469,797 |
| Oct 21, 2025 | 4.59 | 4.61 | 4.50 | 4.51 | 4.51 | -2.17% | 216,118 |
| Oct 20, 2025 | 4.52 | 4.65 | 4.50 | 4.61 | 4.61 | 4.30% | 333,613 |
| Oct 17, 2025 | 4.54 | 4.61 | 4.30 | 4.42 | 4.42 | -3.07% | 562,848 |
| Oct 16, 2025 | 4.74 | 4.87 | 4.46 | 4.56 | 4.56 | -4.20% | 1,054,924 |
| Oct 15, 2025 | 4.85 | 4.96 | 4.72 | 4.76 | 4.76 | 0.21% | 322,187 |
| Oct 14, 2025 | 4.75 | 4.91 | 4.65 | 4.75 | 4.75 | -1.45% | 399,887 |
| 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 |