CuriosityStream Inc. (CURI)
NASDAQ: CURI · Real-Time Price · USD
4.550
-0.100 (-2.15%)
At close: Jul 24, 2025, 4:00 PM
4.650
+0.100 (2.20%)
After-hours: Jul 24, 2025, 7:56 PM EDT
CuriosityStream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 4.65 | 4.65 | 4.47 | 4.55 | 4.55 | -2.15% | 465,943 |
| Jul 23, 2025 | 4.61 | 4.70 | 4.46 | 4.65 | 4.65 | 1.09% | 745,624 |
| Jul 22, 2025 | 4.50 | 4.63 | 4.37 | 4.60 | 4.60 | 2.68% | 456,199 |
| Jul 21, 2025 | 4.63 | 4.66 | 4.37 | 4.48 | 4.48 | -3.03% | 732,142 |
| Jul 18, 2025 | 4.49 | 4.64 | 4.47 | 4.62 | 4.62 | 3.59% | 567,400 |
| Jul 17, 2025 | 4.35 | 4.58 | 4.34 | 4.46 | 4.46 | 3.24% | 644,986 |
| Jul 16, 2025 | 4.46 | 4.50 | 4.28 | 4.32 | 4.32 | -1.37% | 314,608 |
| Jul 15, 2025 | 4.42 | 4.50 | 4.37 | 4.38 | 4.38 | -0.45% | 386,416 |
| Jul 14, 2025 | 4.47 | 4.56 | 4.31 | 4.40 | 4.40 | -2.00% | 623,038 |
| Jul 11, 2025 | 4.58 | 4.66 | 4.44 | 4.49 | 4.49 | -3.65% | 384,454 |
| Jul 10, 2025 | 4.62 | 4.68 | 4.50 | 4.66 | 4.66 | 1.53% | 447,988 |
| Jul 9, 2025 | 4.57 | 4.67 | 4.55 | 4.59 | 4.59 | - | 417,556 |
| Jul 8, 2025 | 4.84 | 4.84 | 4.55 | 4.59 | 4.59 | -3.77% | 676,724 |
| Jul 7, 2025 | 4.76 | 4.85 | 4.67 | 4.77 | 4.77 | -1.04% | 456,132 |
| Jul 3, 2025 | 4.90 | 4.91 | 4.68 | 4.82 | 4.82 | -1.13% | 527,896 |
| Jul 2, 2025 | 5.09 | 5.15 | 4.87 | 4.88 | 4.88 | -4.41% | 491,088 |
| Jul 1, 2025 | 5.60 | 5.60 | 5.00 | 5.10 | 5.10 | -9.41% | 879,998 |
| Jun 30, 2025 | 5.34 | 5.67 | 5.31 | 5.63 | 5.63 | 6.23% | 777,579 |
| Jun 27, 2025 | 5.45 | 5.54 | 5.20 | 5.30 | 5.30 | -2.93% | 5,005,939 |
| Jun 26, 2025 | 5.50 | 5.58 | 5.37 | 5.46 | 5.46 | -1.27% | 437,101 |
| Jun 25, 2025 | 5.76 | 5.88 | 5.44 | 5.53 | 5.53 | -3.66% | 486,849 |
| Jun 24, 2025 | 5.60 | 5.85 | 5.41 | 5.74 | 5.74 | 7.29% | 945,952 |
| Jun 23, 2025 | 4.92 | 5.45 | 4.86 | 5.35 | 5.35 | 8.74% | 825,072 |
| Jun 20, 2025 | 4.77 | 4.99 | 4.75 | 4.92 | 4.92 | 2.29% | 538,399 |
| Jun 18, 2025 | 4.83 | 4.93 | 4.74 | 4.81 | 4.81 | 0.21% | 254,571 |
| Jun 17, 2025 | 4.88 | 4.98 | 4.75 | 4.80 | 4.80 | -0.21% | 437,346 |
| Jun 16, 2025 | 4.60 | 4.84 | 4.56 | 4.81 | 4.81 | 4.79% | 798,213 |
| Jun 13, 2025 | 4.85 | 5.13 | 4.54 | 4.59 | 4.59 | -9.82% | 1,260,897 |
| Jun 12, 2025 | 5.22 | 5.22 | 5.03 | 5.09 | 4.98 | -3.78% | 742,276 |
| Jun 11, 2025 | 5.21 | 5.37 | 5.13 | 5.29 | 5.18 | 2.92% | 854,489 |
| Jun 10, 2025 | 5.73 | 5.75 | 5.00 | 5.14 | 5.03 | -11.68% | 1,141,040 |
| Jun 9, 2025 | 5.96 | 6.06 | 5.66 | 5.82 | 5.70 | 3.01% | 640,354 |
| Jun 6, 2025 | 5.73 | 6.00 | 5.54 | 5.65 | 5.53 | -1.91% | 712,596 |
| Jun 5, 2025 | 6.53 | 6.65 | 5.70 | 5.76 | 5.56 | -11.79% | 1,291,344 |
| Jun 4, 2025 | 6.90 | 6.98 | 6.52 | 6.53 | 6.30 | -4.95% | 802,882 |
| Jun 3, 2025 | 6.84 | 7.15 | 6.67 | 6.87 | 6.63 | - | 1,852,999 |
| Jun 2, 2025 | 6.90 | 6.95 | 6.42 | 6.87 | 6.63 | 0.73% | 810,595 |
| May 30, 2025 | 6.62 | 6.88 | 6.35 | 6.82 | 6.58 | 2.56% | 567,211 |
| May 29, 2025 | 6.79 | 6.98 | 6.56 | 6.65 | 6.42 | -0.15% | 432,506 |
| May 28, 2025 | 6.46 | 6.72 | 6.36 | 6.66 | 6.43 | 1.83% | 362,864 |
| May 27, 2025 | 6.17 | 6.56 | 6.05 | 6.54 | 6.31 | 8.10% | 547,856 |
| May 23, 2025 | 5.89 | 6.18 | 5.87 | 6.05 | 5.84 | -0.49% | 384,215 |
| May 22, 2025 | 6.20 | 6.40 | 6.03 | 6.08 | 5.87 | -3.18% | 396,320 |
| May 21, 2025 | 6.22 | 6.59 | 6.22 | 6.28 | 6.06 | -0.48% | 539,137 |
| May 20, 2025 | 6.34 | 6.64 | 6.22 | 6.31 | 6.09 | 0.16% | 660,089 |
| May 19, 2025 | 5.95 | 6.37 | 5.79 | 6.30 | 6.08 | 6.24% | 898,128 |
| May 16, 2025 | 5.44 | 5.94 | 5.44 | 5.93 | 5.72 | 9.01% | 609,655 |
| May 15, 2025 | 5.99 | 6.07 | 5.37 | 5.44 | 5.25 | -9.18% | 690,004 |
| May 14, 2025 | 5.73 | 6.24 | 5.69 | 5.99 | 5.78 | 4.90% | 905,036 |
| May 13, 2025 | 5.16 | 5.73 | 5.12 | 5.71 | 5.51 | 12.40% | 900,929 |