CuriosityStream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	2.82	2.86	2.78	2.79	2.79	-2.11%	359,863
Oct 23, 2026	2.85	2.90	2.82	2.85	2.85	-1.04%	420,103
Oct 22, 2026	2.78	2.92	2.77	2.88	2.88	3.60%	428,038
Oct 21, 2026	2.79	2.82	2.72	2.78	2.78	-0.36%	564,481
Oct 20, 2026	2.59	2.79	2.59	2.79	2.79	7.31%	476,729
Oct 19, 2026	2.60	2.66	2.58	2.60	2.60	-0.38%	481,291
Oct 16, 2026	2.73	2.77	2.60	2.61	2.61	-3.69%	521,252
Oct 15, 2026	2.72	2.74	2.66	2.71	2.71	-0.37%	438,590
Oct 14, 2026	2.75	2.78	2.70	2.72	2.72	-1.81%	616,856
Oct 13, 2026	2.80	2.83	2.77	2.77	2.77	-1.07%	373,224
Oct 12, 2026	2.81	2.84	2.75	2.80	2.80	-	551,140
Oct 9, 2026	2.94	2.97	2.77	2.80	2.80	-4.76%	509,563
Oct 8, 2026	2.93	2.99	2.92	2.94	2.94	-0.34%	667,945
Oct 7, 2026	2.93	2.99	2.90	2.95	2.95	0.34%	283,763
Oct 6, 2026	2.93	2.95	2.91	2.94	2.94	0.68%	248,811
Oct 5, 2026	2.91	2.94	2.87	2.92	2.92	0.34%	269,112
Oct 2, 2026	2.97	2.97	2.86	2.91	2.91	-0.68%	373,120
Oct 1, 2026	2.93	2.96	2.87	2.93	2.93	0.69%	488,400
Sep 30, 2026	2.95	3.00	2.85	2.91	2.91	-1.36%	607,930
Sep 29, 2026	2.90	2.97	2.88	2.95	2.95	1.72%	414,045
Sep 28, 2026	3.08	3.08	2.87	2.90	2.90	-6.45%	689,538
Sep 25, 2026	3.12	3.14	3.05	3.10	3.10	-0.64%	735,435
Sep 24, 2026	2.88	3.14	2.88	3.12	3.12	8.33%	926,808
Sep 23, 2026	2.86	2.93	2.78	2.88	2.88	0.70%	820,658
Sep 22, 2026	2.85	2.92	2.82	2.86	2.86	0.70%	612,829
Sep 21, 2026	2.81	2.89	2.81	2.84	2.84	2.16%	413,703
Sep 18, 2026	2.79	2.85	2.75	2.78	2.78	-0.54%	673,607
Sep 17, 2026	2.81	2.86	2.80	2.80	2.80	0.18%	399,738
Sep 16, 2026	2.79	2.89	2.79	2.79	2.79	-0.71%	633,151
Sep 15, 2026	2.76	2.84	2.76	2.81	2.81	0.72%	664,238
Sep 14, 2026	2.62	2.80	2.62	2.79	2.79	4.89%	792,736
Sep 11, 2026	2.65	2.73	2.65	2.66	2.66	-1.85%	448,238
Sep 10, 2026	2.60	2.71	2.59	2.71	2.71	4.23%	617,308
Sep 9, 2026	2.63	2.67	2.59	2.60	2.60	-1.89%	638,296
Sep 8, 2026	2.72	2.73	2.64	2.65	2.65	-2.21%	603,063
Sep 4, 2026	2.81	2.81	2.70	2.71	2.71	-3.73%	809,155
Sep 3, 2026	2.97	3.00	2.86	2.90	2.82	-0.68%	1,224,984
Sep 2, 2026	2.83	2.93	2.80	2.92	2.83	4.66%	1,168,617
Sep 1, 2026	2.71	2.80	2.67	2.79	2.71	4.10%	1,173,175
Aug 31, 2026	2.62	2.70	2.57	2.68	2.60	2.68%	1,939,282
Aug 28, 2026	2.59	2.69	2.56	2.61	2.53	1.95%	1,033,123
Aug 27, 2026	2.71	2.73	2.51	2.56	2.48	-7.25%	1,533,665
Aug 26, 2026	2.73	2.77	2.69	2.76	2.68	1.47%	591,593
Aug 25, 2026	2.86	3.03	2.72	2.72	2.64	-4.23%	1,484,481
Aug 24, 2026	2.78	2.90	2.75	2.84	2.76	2.90%	925,617
Aug 21, 2026	2.94	2.95	2.75	2.76	2.68	-6.12%	811,244
Aug 20, 2026	2.94	3.04	2.86	2.94	2.85	0.68%	733,090
Aug 19, 2026	2.86	2.98	2.84	2.92	2.83	2.10%	1,405,076
Aug 18, 2026	2.85	2.87	2.71	2.86	2.78	-3.05%	1,485,401
Aug 17, 2026	3.30	3.33	2.91	2.95	2.86	-16.90%	3,811,703