CuriosityStream Inc. (CURI)
NASDAQ: CURI · Real-Time Price · USD
3.325
+0.070 (2.15%)
Apr 28, 2026, 1:36 PM EDT - Market open
CuriosityStream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.25 | 3.29 | 3.22 | 3.27 | - | 0.31% | 69,132 |
| Apr 27, 2026 | 3.33 | 3.38 | 3.19 | 3.26 | 3.26 | -3.12% | 329,185 |
| Apr 24, 2026 | 3.37 | 3.43 | 3.32 | 3.36 | 3.36 | -0.88% | 245,355 |
| Apr 23, 2026 | 3.35 | 3.42 | 3.34 | 3.39 | 3.39 | 0.59% | 162,403 |
| Apr 22, 2026 | 3.48 | 3.51 | 3.35 | 3.37 | 3.37 | -2.32% | 252,547 |
| Apr 21, 2026 | 3.43 | 3.52 | 3.43 | 3.45 | 3.45 | 0.29% | 256,169 |
| Apr 20, 2026 | 3.45 | 3.49 | 3.38 | 3.44 | 3.44 | -1.43% | 273,129 |
| Apr 17, 2026 | 3.45 | 3.53 | 3.43 | 3.49 | 3.49 | 2.05% | 380,744 |
| Apr 16, 2026 | 3.32 | 3.44 | 3.32 | 3.42 | 3.42 | 2.70% | 323,789 |
| Apr 15, 2026 | 3.29 | 3.39 | 3.29 | 3.33 | 3.33 | 1.22% | 191,603 |
| Apr 14, 2026 | 3.22 | 3.31 | 3.21 | 3.29 | 3.29 | 2.49% | 181,736 |
| Apr 13, 2026 | 3.15 | 3.23 | 3.09 | 3.21 | 3.21 | 1.58% | 235,220 |
| Apr 10, 2026 | 3.17 | 3.20 | 3.10 | 3.16 | 3.16 | -0.32% | 206,658 |
| Apr 9, 2026 | 3.32 | 3.32 | 3.15 | 3.17 | 3.17 | -5.37% | 229,792 |
| Apr 8, 2026 | 3.35 | 3.38 | 3.30 | 3.35 | 3.35 | 3.72% | 227,133 |
| Apr 7, 2026 | 3.19 | 3.28 | 3.14 | 3.23 | 3.23 | -0.31% | 213,171 |
| Apr 6, 2026 | 3.04 | 3.29 | 3.04 | 3.24 | 3.24 | 6.93% | 308,182 |
| Apr 2, 2026 | 2.85 | 3.06 | 2.85 | 3.03 | 3.03 | 3.41% | 369,246 |
| Apr 1, 2026 | 3.00 | 3.01 | 2.89 | 2.93 | 2.93 | -1.01% | 255,276 |
| Mar 31, 2026 | 2.94 | 3.03 | 2.89 | 2.96 | 2.96 | 2.07% | 282,101 |
| Mar 30, 2026 | 2.95 | 2.95 | 2.81 | 2.90 | 2.90 | 1.75% | 512,298 |
| Mar 27, 2026 | 3.09 | 3.09 | 2.84 | 2.85 | 2.85 | -7.77% | 599,135 |
| Mar 26, 2026 | 3.13 | 3.15 | 3.07 | 3.09 | 3.09 | -1.90% | 191,389 |
| Mar 25, 2026 | 3.18 | 3.21 | 3.12 | 3.15 | 3.15 | 0.64% | 259,910 |
| Mar 24, 2026 | 3.15 | 3.18 | 3.08 | 3.13 | 3.13 | -0.95% | 239,617 |
| Mar 23, 2026 | 3.15 | 3.25 | 3.14 | 3.16 | 3.16 | 1.28% | 396,889 |
| Mar 20, 2026 | 3.09 | 3.18 | 3.06 | 3.12 | 3.12 | 0.32% | 426,503 |
| Mar 19, 2026 | 3.17 | 3.21 | 3.05 | 3.11 | 3.11 | -3.12% | 380,318 |
| Mar 18, 2026 | 3.41 | 3.41 | 3.16 | 3.21 | 3.21 | -6.69% | 375,211 |
| Mar 17, 2026 | 3.27 | 3.54 | 3.27 | 3.44 | 3.44 | 4.56% | 606,198 |
| Mar 16, 2026 | 3.35 | 3.36 | 3.25 | 3.29 | 3.29 | -0.45% | 348,279 |
| Mar 13, 2026 | 3.25 | 3.34 | 3.17 | 3.31 | 3.31 | 3.28% | 480,221 |
| Mar 12, 2026 | 3.19 | 3.58 | 3.04 | 3.20 | 3.20 | -2.14% | 1,042,050 |
| Mar 11, 2026 | 3.15 | 3.31 | 3.07 | 3.27 | 3.27 | 3.81% | 1,397,561 |
| Mar 10, 2026 | 3.19 | 3.20 | 3.10 | 3.15 | 3.15 | -1.25% | 437,832 |
| Mar 9, 2026 | 3.22 | 3.27 | 3.12 | 3.19 | 3.19 | -3.92% | 420,058 |
| Mar 6, 2026 | 3.21 | 3.34 | 3.21 | 3.32 | 3.32 | -1.48% | 308,808 |
| Mar 5, 2026 | 3.46 | 3.49 | 3.36 | 3.37 | 3.29 | -2.03% | 322,268 |
| Mar 4, 2026 | 3.41 | 3.52 | 3.37 | 3.44 | 3.36 | 2.38% | 271,769 |
| Mar 3, 2026 | 3.32 | 3.39 | 3.21 | 3.36 | 3.28 | -0.30% | 371,194 |
| Mar 2, 2026 | 3.33 | 3.43 | 3.31 | 3.37 | 3.29 | -0.30% | 349,040 |
| Feb 27, 2026 | 3.32 | 3.47 | 3.32 | 3.38 | 3.30 | -0.29% | 333,325 |
| Feb 26, 2026 | 3.31 | 3.43 | 3.31 | 3.39 | 3.31 | 2.42% | 213,410 |
| Feb 25, 2026 | 3.30 | 3.33 | 3.23 | 3.31 | 3.23 | 1.85% | 170,931 |
| Feb 24, 2026 | 3.13 | 3.30 | 3.12 | 3.25 | 3.17 | 4.17% | 275,887 |
| Feb 23, 2026 | 3.25 | 3.38 | 3.12 | 3.12 | 3.05 | -4.00% | 406,536 |
| Feb 20, 2026 | 3.21 | 3.32 | 3.21 | 3.25 | 3.17 | 0.62% | 195,430 |
| Feb 19, 2026 | 3.19 | 3.25 | 3.16 | 3.23 | 3.15 | 1.25% | 301,172 |
| Feb 18, 2026 | 3.24 | 3.30 | 3.18 | 3.19 | 3.11 | -1.24% | 213,515 |
| Feb 17, 2026 | 3.23 | 3.29 | 3.17 | 3.23 | 3.15 | -0.62% | 395,248 |