Skip to main content
CuriosityStream Inc. (CURI)
NASDAQ: CURI · Real-Time Price · USD
1.540
+0.030 (1.99%)
Dec 20, 2024, 4:00 PM EST - Market closed

CuriosityStream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.511.611.501.541.541.99%132,481
Dec 19, 20241.561.611.511.511.51-155,393
Dec 18, 20241.631.701.471.511.51-9.58%271,830
Dec 17, 20241.601.721.601.671.673.09%97,045
Dec 16, 20241.651.681.601.621.62-3.57%151,878
Dec 13, 20241.661.721.651.681.681.82%117,866
Dec 12, 20241.591.721.581.651.653.12%129,161
Dec 11, 20241.621.641.581.601.60-1.84%106,444
Dec 10, 20241.641.671.621.631.63-0.61%85,455
Dec 9, 20241.711.721.621.641.64-4.65%163,441
Dec 6, 20241.761.771.711.721.72-3.37%115,674
Dec 5, 20241.811.831.711.781.78-2.73%294,875
Dec 4, 20241.801.851.801.831.83-158,952
Dec 3, 20241.811.851.811.831.83-150,506
Dec 2, 20241.801.851.801.831.83-191,830
Nov 29, 20241.841.851.811.831.83-67,760
Nov 27, 20241.831.851.791.831.83-81,987
Nov 26, 20241.811.841.791.831.831.67%153,290
Nov 25, 20241.751.841.741.801.80-0.55%201,337
Nov 22, 20241.641.811.601.811.8111.73%535,041
Nov 21, 20241.611.641.591.621.621.89%101,847
Nov 20, 20241.591.671.561.591.59-176,835
Nov 19, 20241.561.621.561.591.590.63%89,683
Nov 18, 20241.661.661.541.581.58-3.07%184,590
Nov 15, 20241.641.721.611.631.63-209,261
Nov 14, 20241.551.651.531.631.637.24%240,733
Nov 13, 20241.561.601.511.521.52-3.18%285,891
Nov 12, 20241.601.671.521.571.57-3.09%279,033
Nov 11, 20241.961.961.611.621.62-17.77%772,531
Nov 8, 20241.972.071.951.971.972.07%353,087
Nov 7, 20242.252.371.581.931.93-26.62%1,127,015
Nov 6, 20242.442.682.382.632.639.13%307,711
Nov 5, 20242.372.462.352.412.410.84%95,143
Nov 4, 20242.412.472.322.392.39-108,326
Nov 1, 20242.412.492.372.392.39-0.83%98,138
Oct 31, 20242.422.512.382.412.41-0.82%159,243
Oct 30, 20242.542.562.382.432.430.83%148,121
Oct 29, 20242.592.592.312.412.41-6.59%221,159
Oct 28, 20242.642.702.552.582.58-1.53%199,583
Oct 25, 20242.592.742.522.622.620.77%262,548
Oct 24, 20242.252.632.222.602.6015.56%435,698
Oct 23, 20242.242.392.222.252.25-3.43%150,398
Oct 22, 20242.422.422.212.332.33-3.72%237,366
Oct 21, 20242.572.632.412.422.42-6.56%254,877
Oct 18, 20242.642.642.482.592.59-0.77%273,041
Oct 17, 20242.593.002.592.612.611.56%812,661
Oct 16, 20242.312.682.302.572.5713.72%607,044
Oct 15, 20242.182.592.152.262.264.63%793,779
Oct 14, 20242.102.212.032.162.162.37%328,400
Oct 11, 20242.242.252.102.112.11-4.52%286,546
Oct 10, 20241.862.381.852.212.1818.18%1,144,206
Oct 9, 20241.901.901.861.871.85-3.11%112,424
Oct 8, 20241.901.951.871.931.912.93%61,780
Oct 7, 20241.871.901.831.881.85-0.79%120,227
Oct 4, 20241.951.971.881.891.87-3.08%61,730
Oct 3, 20241.861.971.851.951.933.17%59,701
Oct 2, 20241.851.911.831.891.871.07%89,058
Oct 1, 20241.911.921.821.871.85-2.09%103,648
Sep 30, 20241.952.021.871.911.89-2.05%189,744
Sep 27, 20242.032.061.911.951.93-3.47%154,758
Sep 26, 20242.052.101.972.022.00-194,538
Sep 25, 20241.852.061.822.022.009.78%304,419
Sep 24, 20241.801.871.791.841.820.55%108,854
Sep 23, 20241.811.891.771.831.81-225,086
Sep 20, 20241.821.831.651.831.811.67%593,866
Sep 19, 20241.841.891.781.801.78-2.17%178,713
Sep 18, 20241.881.961.821.841.82-2.13%135,971
Sep 17, 20241.971.971.851.881.861.08%129,527
Sep 16, 20241.911.971.791.861.84-3.63%375,096
Sep 13, 20242.002.171.891.931.91-4.46%792,496
Sep 12, 20241.632.121.612.022.0023.93%896,528
Sep 11, 20241.621.651.581.631.611.87%101,309
Sep 10, 20241.651.651.581.601.58-2.44%106,299
Sep 9, 20241.641.681.601.641.62-206,142
Sep 6, 20241.641.721.581.641.620.61%323,500
Sep 5, 20241.701.761.561.631.61-2.40%305,318
Sep 4, 20241.561.771.561.671.657.05%378,282
Sep 3, 20241.501.621.421.561.541.30%288,823
Aug 30, 20241.451.591.451.541.526.21%300,196
Aug 29, 20241.451.601.381.451.43-504,438
Aug 28, 20241.311.551.311.451.4310.69%1,091,851
Aug 27, 20241.211.351.191.311.308.26%390,153
Aug 26, 20241.181.231.171.211.202.54%148,678
Aug 23, 20241.171.211.171.181.17-146,076
Aug 22, 20241.181.241.141.181.170.85%247,611
Aug 21, 20241.151.201.131.171.160.86%36,792
Aug 20, 20241.121.161.081.161.153.11%245,011
Aug 19, 20241.141.161.111.131.110.45%176,646
Aug 16, 20241.211.211.111.121.11-7.44%143,318
Aug 15, 20241.211.241.161.211.201.68%193,036
Aug 14, 20241.101.251.101.191.189.17%475,558
Aug 13, 20241.111.151.071.091.08-1.80%242,605
Aug 12, 20241.131.131.101.111.10-2.63%37,907
Aug 9, 20241.081.151.081.141.134.59%64,166
Aug 8, 20241.131.151.041.091.08-3.96%114,280
Aug 7, 20241.121.151.081.141.123.18%89,381
Aug 6, 20241.051.111.031.101.096.80%79,679
Aug 5, 20241.001.090.991.031.02-2.83%166,179
Aug 2, 20241.081.111.021.061.05-5.36%167,395
Aug 1, 20241.111.141.101.121.111.82%101,161