CuriosityStream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	2.71	2.73	2.59	2.61	-	-5.62%	485,276
Aug 26, 2026	2.73	2.77	2.69	2.76	2.76	1.47%	587,137
Aug 25, 2026	2.86	3.03	2.72	2.72	2.72	-4.23%	1,469,971
Aug 24, 2026	2.78	2.90	2.75	2.84	2.84	2.90%	914,468
Aug 21, 2026	2.94	2.95	2.75	2.76	2.76	-6.12%	806,648
Aug 20, 2026	2.94	3.04	2.86	2.94	2.94	0.68%	732,438
Aug 19, 2026	2.86	2.98	2.84	2.92	2.92	2.10%	1,405,076
Aug 18, 2026	2.85	2.87	2.71	2.86	2.86	-3.05%	1,485,401
Aug 17, 2026	3.30	3.33	2.91	2.95	2.95	-16.90%	3,811,703
Aug 14, 2026	4.22	4.22	3.52	3.55	3.55	-11.03%	3,694,402
Aug 13, 2026	3.58	4.31	3.57	3.99	3.99	42.50%	20,404,459
Aug 12, 2026	2.78	2.83	2.71	2.80	2.80	-	3,445,370
Aug 11, 2026	2.77	2.86	2.75	2.80	2.80	-	274,804
Aug 10, 2026	2.72	2.82	2.68	2.80	2.80	3.32%	249,359
Aug 7, 2026	2.70	2.73	2.66	2.71	2.71	1.12%	206,419
Aug 6, 2026	2.57	2.70	2.57	2.68	2.68	2.68%	261,476
Aug 5, 2026	2.63	2.63	2.54	2.61	2.61	-0.76%	271,999
Aug 4, 2026	2.51	2.64	2.51	2.63	2.63	3.95%	277,354
Aug 3, 2026	2.44	2.54	2.42	2.53	2.53	3.69%	370,676
Jul 31, 2026	2.44	2.45	2.37	2.44	2.44	0.83%	197,233
Jul 30, 2026	2.49	2.49	2.37	2.42	2.42	-2.81%	248,881
Jul 29, 2026	2.47	2.55	2.44	2.49	2.49	1.63%	216,414
Jul 28, 2026	2.45	2.54	2.43	2.45	2.45	0.41%	354,489
Jul 27, 2026	2.37	2.47	2.37	2.44	2.44	3.83%	211,363
Jul 24, 2026	2.39	2.42	2.35	2.35	2.35	-1.26%	266,887
Jul 23, 2026	2.52	2.53	2.36	2.38	2.38	-5.56%	364,820
Jul 22, 2026	2.56	2.62	2.51	2.52	2.52	-2.70%	537,183
Jul 21, 2026	2.56	2.60	2.46	2.59	2.59	0.78%	456,383
Jul 20, 2026	2.56	2.60	2.49	2.57	2.57	0.39%	235,953
Jul 17, 2026	2.59	2.68	2.56	2.56	2.56	-3.58%	277,571
Jul 16, 2026	2.62	2.66	2.53	2.66	2.66	1.72%	449,979
Jul 15, 2026	2.59	2.68	2.57	2.61	2.61	-	281,744
Jul 14, 2026	2.59	2.67	2.57	2.61	2.61	1.56%	193,263
Jul 13, 2026	2.68	2.71	2.57	2.57	2.57	-3.75%	418,134
Jul 10, 2026	2.70	2.71	2.63	2.67	2.67	-0.37%	241,989
Jul 9, 2026	2.72	2.72	2.66	2.68	2.68	-1.47%	159,276
Jul 8, 2026	2.71	2.75	2.68	2.72	2.72	-0.73%	182,296
Jul 7, 2026	2.81	2.86	2.73	2.74	2.74	-2.66%	216,795
Jul 6, 2026	2.90	2.93	2.76	2.82	2.82	-3.26%	376,265
Jul 2, 2026	2.89	2.91	2.76	2.91	2.91	0.69%	477,655
Jul 1, 2026	2.70	2.95	2.68	2.89	2.89	8.65%	761,058
Jun 30, 2026	2.63	2.70	2.61	2.66	2.66	-1.12%	308,121
Jun 29, 2026	2.57	2.70	2.55	2.69	2.69	5.08%	307,879
Jun 26, 2026	2.41	2.60	2.41	2.56	2.56	4.92%	979,319
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