Skip to main content
CuriosityStream Inc. (CURI)
NASDAQ: CURI · Real-Time Price · USD
2.700
+0.025 (0.93%)
Apr 1, 2025, 3:43 PM EDT - Market open

CuriosityStream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20252.662.772.582.72-1.49%90,112
Mar 31, 20252.782.842.642.682.68-3.25%148,897
Mar 28, 20252.832.902.672.772.77-2.46%171,392
Mar 27, 20252.822.932.802.842.84-133,985
Mar 26, 20253.123.132.822.842.84-9.27%194,540
Mar 25, 20252.903.142.903.133.137.75%205,832
Mar 24, 20253.043.162.852.912.91-3.17%278,338
Mar 21, 20252.983.042.873.003.00-172,784
Mar 20, 20253.163.202.973.003.00-5.36%464,556
Mar 19, 20253.033.223.003.173.174.62%389,827
Mar 18, 20252.883.052.833.033.035.57%370,685
Mar 17, 20252.692.962.682.872.877.29%497,588
Mar 14, 20252.482.752.452.682.686.15%260,591
Mar 13, 20252.442.622.402.522.48-0.40%410,789
Mar 12, 20252.362.792.362.532.4919.91%1,260,390
Mar 11, 20252.152.242.062.112.08-315,813
Mar 10, 20252.202.232.062.112.08-7.05%405,383
Mar 7, 20252.292.332.162.272.240.44%344,728
Mar 6, 20252.382.412.112.262.23-6.61%294,076
Mar 5, 20252.502.502.342.422.38-1.43%211,912
Mar 4, 20252.332.462.272.462.423.15%230,757
Mar 3, 20252.552.612.202.382.35-7.39%353,333
Feb 28, 20252.662.662.432.572.53-1.53%200,994
Feb 27, 20252.792.792.562.612.57-3.33%202,423
Feb 26, 20252.602.872.592.702.663.05%182,291
Feb 25, 20252.692.692.552.622.58-3.14%150,839
Feb 24, 20252.602.822.522.712.675.25%263,372
Feb 21, 20252.742.792.522.572.53-6.72%259,222
Feb 20, 20252.622.902.612.762.714.36%377,038
Feb 19, 20252.512.642.412.642.603.53%583,422
Feb 18, 20252.652.702.472.552.51-2.30%446,436
Feb 14, 20252.662.732.562.612.57-1.51%168,970
Feb 13, 20252.772.772.582.652.61-4.33%209,563
Feb 12, 20252.812.922.722.772.73-3.99%352,980
Feb 11, 20252.792.972.732.892.842.30%354,883
Feb 10, 20252.682.872.602.822.786.02%318,278
Feb 7, 20252.732.752.602.662.62-2.03%166,720
Feb 6, 20252.852.852.692.722.68-3.55%220,604
Feb 5, 20252.772.842.602.822.771.62%266,245
Feb 4, 20252.602.852.522.772.736.54%554,402
Feb 3, 20252.582.622.382.602.560.39%220,998
Jan 31, 20252.262.802.262.592.5518.81%1,309,950
Jan 30, 20252.132.232.092.182.151.87%67,858
Jan 29, 20252.172.211.992.142.11-1.38%220,944
Jan 28, 20252.152.182.072.172.14-68,364
Jan 27, 20252.142.182.062.172.14-0.91%158,263
Jan 24, 20252.172.252.132.192.16-146,526
Jan 23, 20252.192.272.102.192.160.46%114,806
Jan 22, 20252.082.222.002.182.154.31%261,450
Jan 21, 20252.082.151.952.092.061.46%202,249