CuriosityStream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.41	2.60	2.41	2.56	2.56	4.92%	979,218
Jun 25, 2026	2.48	2.56	2.41	2.44	2.44	-1.61%	272,039
Jun 24, 2026	2.48	2.57	2.45	2.48	2.48	-	232,190
Jun 23, 2026	2.43	2.53	2.42	2.48	2.48	1.64%	184,710
Jun 22, 2026	2.51	2.59	2.42	2.44	2.44	-3.56%	361,614
Jun 18, 2026	2.52	2.54	2.45	2.53	2.53	1.61%	601,904
Jun 17, 2026	2.55	2.62	2.47	2.49	2.49	-2.73%	380,175
Jun 16, 2026	2.55	2.66	2.55	2.56	2.56	0.39%	323,227
Jun 15, 2026	2.58	2.67	2.51	2.55	2.55	0.39%	716,226
Jun 12, 2026	2.62	2.65	2.53	2.54	2.54	-2.31%	430,620
Jun 11, 2026	2.69	2.69	2.57	2.60	2.60	-2.99%	394,770
Jun 10, 2026	2.78	2.81	2.65	2.68	2.68	-4.96%	439,167
Jun 9, 2026	2.85	2.99	2.81	2.82	2.82	-0.70%	320,801
Jun 8, 2026	2.83	2.90	2.81	2.84	2.84	2.34%	296,424
Jun 5, 2026	3.02	3.05	2.76	2.78	2.78	-11.76%	849,119
Jun 4, 2026	3.06	3.28	3.06	3.23	3.15	5.90%	524,828
Jun 3, 2026	3.25	3.25	3.00	3.05	2.97	-6.73%	401,245
Jun 2, 2026	3.30	3.36	3.23	3.27	3.18	-1.21%	522,205
Jun 1, 2026	3.03	3.31	3.02	3.31	3.22	15.73%	813,752
May 29, 2026	2.85	2.91	2.79	2.86	2.78	4.38%	621,438
May 28, 2026	2.73	2.84	2.72	2.74	2.67	-0.72%	521,994
May 27, 2026	2.67	2.78	2.65	2.76	2.69	3.37%	439,896
May 26, 2026	2.55	2.72	2.55	2.67	2.60	4.71%	409,950
May 22, 2026	2.60	2.63	2.49	2.55	2.48	-1.16%	618,883
May 21, 2026	2.57	2.64	2.50	2.58	2.51	-0.77%	354,732
May 20, 2026	2.68	2.69	2.60	2.60	2.53	-2.99%	500,250
May 19, 2026	2.71	2.82	2.65	2.68	2.61	-2.37%	532,975
May 18, 2026	2.53	2.85	2.53	2.75	2.67	8.93%	1,094,331
May 15, 2026	2.74	2.76	2.30	2.52	2.45	-19.49%	2,437,176
May 14, 2026	2.95	3.15	2.94	3.13	3.05	6.10%	729,137
May 13, 2026	3.06	3.08	2.95	2.95	2.87	-2.96%	494,060
May 12, 2026	3.00	3.07	2.95	3.04	2.96	1.00%	398,638
May 11, 2026	3.06	3.10	2.92	3.01	2.93	-2.27%	618,677
May 8, 2026	3.15	3.16	3.03	3.08	3.00	-1.91%	256,329
May 7, 2026	3.09	3.19	3.09	3.14	3.06	1.62%	366,614
May 6, 2026	3.09	3.14	3.01	3.09	3.01	1.64%	464,225
May 5, 2026	3.20	3.20	3.03	3.04	2.96	-4.10%	361,908
May 4, 2026	3.17	3.30	3.14	3.17	3.09	-	380,181
May 1, 2026	3.18	3.26	3.17	3.17	3.09	0.63%	308,356
Apr 30, 2026	3.08	3.20	3.07	3.15	3.07	1.94%	444,829
Apr 29, 2026	3.32	3.32	3.07	3.09	3.01	-7.76%	485,260
Apr 28, 2026	3.25	3.36	3.22	3.35	3.26	2.92%	228,112
Apr 27, 2026	3.33	3.38	3.19	3.26	3.17	-3.13%	329,521
Apr 24, 2026	3.37	3.43	3.32	3.36	3.27	-0.88%	245,363
Apr 23, 2026	3.35	3.42	3.34	3.39	3.30	0.59%	162,954
Apr 22, 2026	3.48	3.51	3.35	3.37	3.28	-2.32%	253,109
Apr 21, 2026	3.43	3.52	3.43	3.45	3.36	0.29%	257,931
Apr 20, 2026	3.45	3.49	3.38	3.44	3.35	-1.43%	273,229
Apr 17, 2026	3.45	3.53	3.43	3.49	3.40	2.05%	380,948
Apr 16, 2026	3.32	3.44	3.32	3.42	3.33	2.70%	323,957