CuriosityStream Inc. (CURI)
NASDAQ: CURI · Real-Time Price · USD
3.225
-0.215 (-6.25%)
Mar 18, 2026, 1:37 PM EDT - Market open
CuriosityStream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 3.41 | 3.41 | 3.22 | 3.24 | - | -5.96% | 111,857 |
| Mar 17, 2026 | 3.27 | 3.54 | 3.27 | 3.44 | 3.44 | 4.56% | 603,868 |
| Mar 16, 2026 | 3.35 | 3.36 | 3.25 | 3.29 | 3.29 | -0.45% | 348,271 |
| Mar 13, 2026 | 3.25 | 3.34 | 3.17 | 3.31 | 3.31 | 3.28% | 479,209 |
| Mar 12, 2026 | 3.19 | 3.58 | 3.04 | 3.20 | 3.20 | -2.14% | 993,561 |
| Mar 11, 2026 | 3.15 | 3.31 | 3.07 | 3.27 | 3.27 | 3.81% | 1,327,041 |
| Mar 10, 2026 | 3.19 | 3.20 | 3.10 | 3.15 | 3.15 | -1.25% | 434,424 |
| Mar 9, 2026 | 3.22 | 3.27 | 3.12 | 3.19 | 3.19 | -3.92% | 411,520 |
| Mar 6, 2026 | 3.21 | 3.34 | 3.21 | 3.32 | 3.32 | -1.48% | 308,808 |
| Mar 5, 2026 | 3.46 | 3.49 | 3.36 | 3.37 | 3.29 | -2.03% | 322,267 |
| Mar 4, 2026 | 3.41 | 3.52 | 3.37 | 3.44 | 3.36 | 2.38% | 271,769 |
| Mar 3, 2026 | 3.32 | 3.39 | 3.21 | 3.36 | 3.28 | -0.30% | 371,194 |
| Mar 2, 2026 | 3.33 | 3.43 | 3.31 | 3.37 | 3.29 | -0.30% | 349,040 |
| Feb 27, 2026 | 3.32 | 3.47 | 3.32 | 3.38 | 3.30 | -0.29% | 333,325 |
| Feb 26, 2026 | 3.31 | 3.43 | 3.31 | 3.39 | 3.31 | 2.42% | 213,410 |
| Feb 25, 2026 | 3.30 | 3.33 | 3.23 | 3.31 | 3.23 | 1.85% | 170,931 |
| Feb 24, 2026 | 3.13 | 3.30 | 3.12 | 3.25 | 3.17 | 4.17% | 275,887 |
| Feb 23, 2026 | 3.25 | 3.38 | 3.12 | 3.12 | 3.05 | -4.00% | 406,536 |
| Feb 20, 2026 | 3.21 | 3.32 | 3.21 | 3.25 | 3.17 | 0.62% | 195,430 |
| Feb 19, 2026 | 3.19 | 3.25 | 3.16 | 3.23 | 3.15 | 1.25% | 301,172 |
| Feb 18, 2026 | 3.24 | 3.30 | 3.18 | 3.19 | 3.11 | -1.24% | 213,515 |
| Feb 17, 2026 | 3.23 | 3.29 | 3.17 | 3.23 | 3.15 | -0.62% | 395,248 |
| Feb 13, 2026 | 3.15 | 3.31 | 3.14 | 3.25 | 3.17 | 4.84% | 325,556 |
| Feb 12, 2026 | 3.18 | 3.19 | 3.03 | 3.10 | 3.03 | -2.52% | 596,125 |
| Feb 11, 2026 | 3.35 | 3.35 | 3.12 | 3.18 | 3.10 | -4.22% | 351,486 |
| Feb 10, 2026 | 3.27 | 3.40 | 3.27 | 3.32 | 3.24 | 0.91% | 293,756 |
| Feb 9, 2026 | 3.30 | 3.33 | 3.21 | 3.29 | 3.21 | -0.30% | 388,448 |
| Feb 6, 2026 | 3.22 | 3.36 | 3.18 | 3.30 | 3.22 | 4.10% | 501,191 |
| Feb 5, 2026 | 3.42 | 3.42 | 3.12 | 3.17 | 3.09 | -7.58% | 852,600 |
| Feb 4, 2026 | 3.50 | 3.53 | 3.34 | 3.43 | 3.35 | -3.92% | 661,769 |
| Feb 3, 2026 | 3.62 | 3.75 | 3.43 | 3.57 | 3.49 | -4.03% | 598,638 |
| Feb 2, 2026 | 3.65 | 3.82 | 3.64 | 3.72 | 3.63 | - | 292,357 |
| Jan 30, 2026 | 3.71 | 3.78 | 3.69 | 3.72 | 3.63 | -1.06% | 458,630 |
| Jan 29, 2026 | 3.80 | 3.80 | 3.60 | 3.76 | 3.67 | -1.05% | 697,893 |
| Jan 28, 2026 | 3.77 | 3.82 | 3.71 | 3.80 | 3.71 | 0.26% | 502,749 |
| Jan 27, 2026 | 3.64 | 3.81 | 3.60 | 3.79 | 3.70 | 4.99% | 328,649 |
| Jan 26, 2026 | 3.60 | 3.67 | 3.58 | 3.61 | 3.52 | -0.28% | 291,829 |
| Jan 23, 2026 | 3.70 | 3.72 | 3.61 | 3.62 | 3.53 | -2.16% | 247,946 |
| Jan 22, 2026 | 3.63 | 3.90 | 3.56 | 3.70 | 3.61 | 3.06% | 416,944 |
| Jan 21, 2026 | 3.66 | 3.74 | 3.54 | 3.59 | 3.50 | -1.37% | 454,854 |
| Jan 20, 2026 | 3.64 | 3.72 | 3.57 | 3.64 | 3.55 | -1.62% | 465,074 |
| Jan 16, 2026 | 3.62 | 3.72 | 3.61 | 3.70 | 3.61 | 2.49% | 548,232 |
| Jan 15, 2026 | 3.66 | 3.74 | 3.61 | 3.61 | 3.52 | -1.63% | 529,262 |
| Jan 14, 2026 | 3.64 | 3.70 | 3.52 | 3.67 | 3.58 | 0.27% | 1,473,738 |
| Jan 13, 2026 | 3.65 | 3.73 | 3.58 | 3.66 | 3.57 | 0.55% | 734,496 |
| Jan 12, 2026 | 3.54 | 3.68 | 3.46 | 3.64 | 3.55 | 2.82% | 662,558 |
| Jan 9, 2026 | 3.45 | 3.69 | 3.45 | 3.54 | 3.46 | 3.51% | 1,026,767 |
| Jan 8, 2026 | 3.40 | 3.61 | 3.40 | 3.42 | 3.34 | 2.70% | 1,280,434 |
| Jan 7, 2026 | 3.53 | 3.56 | 3.30 | 3.33 | 3.25 | -6.20% | 1,046,258 |
| Jan 6, 2026 | 3.74 | 3.75 | 3.47 | 3.55 | 3.47 | -5.33% | 1,567,146 |