CuriosityStream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	2.79	2.89	2.79	2.86	-	1.78%	349,857
Sep 15, 2026	2.76	2.84	2.76	2.81	2.81	0.72%	664,096
Sep 14, 2026	2.62	2.80	2.62	2.79	2.79	4.89%	790,298
Sep 11, 2026	2.65	2.73	2.65	2.66	2.66	-1.85%	446,673
Sep 10, 2026	2.60	2.71	2.59	2.71	2.71	4.23%	564,183
Sep 9, 2026	2.63	2.67	2.59	2.60	2.60	-1.89%	637,050
Sep 8, 2026	2.72	2.73	2.64	2.65	2.65	-2.21%	602,285
Sep 4, 2026	2.81	2.81	2.70	2.71	2.71	-3.73%	808,142
Sep 3, 2026	2.97	3.00	2.86	2.90	2.82	-0.68%	1,193,229
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
Aug 14, 2026	4.22	4.22	3.52	3.55	3.45	-11.03%	3,694,402
Aug 13, 2026	3.58	4.31	3.57	3.99	3.87	42.50%	20,404,459
Aug 12, 2026	2.78	2.83	2.71	2.80	2.72	-	3,445,370
Aug 11, 2026	2.77	2.86	2.75	2.80	2.72	-	274,804
Aug 10, 2026	2.72	2.82	2.68	2.80	2.72	3.32%	249,359
Aug 7, 2026	2.70	2.73	2.66	2.71	2.63	1.12%	206,419
Aug 6, 2026	2.57	2.70	2.57	2.68	2.60	2.68%	261,476
Aug 5, 2026	2.63	2.63	2.54	2.61	2.53	-0.76%	271,999
Aug 4, 2026	2.51	2.64	2.51	2.63	2.55	3.95%	277,354
Aug 3, 2026	2.44	2.54	2.42	2.53	2.46	3.69%	370,676
Jul 31, 2026	2.44	2.45	2.37	2.44	2.37	0.83%	197,233
Jul 30, 2026	2.49	2.49	2.37	2.42	2.35	-2.81%	248,881
Jul 29, 2026	2.47	2.55	2.44	2.49	2.42	1.63%	216,414
Jul 28, 2026	2.45	2.54	2.43	2.45	2.38	0.41%	354,489
Jul 27, 2026	2.37	2.47	2.37	2.44	2.37	3.83%	211,363
Jul 24, 2026	2.39	2.42	2.35	2.35	2.28	-1.26%	266,887
Jul 23, 2026	2.52	2.53	2.36	2.38	2.31	-5.56%	364,820
Jul 22, 2026	2.56	2.62	2.51	2.52	2.45	-2.70%	537,183
Jul 21, 2026	2.56	2.60	2.46	2.59	2.51	0.78%	456,383
Jul 20, 2026	2.56	2.60	2.49	2.57	2.49	0.39%	235,953
Jul 17, 2026	2.59	2.68	2.56	2.56	2.48	-3.58%	277,571
Jul 16, 2026	2.62	2.66	2.53	2.66	2.58	1.72%	449,979
Jul 15, 2026	2.59	2.68	2.57	2.61	2.53	-	281,744
Jul 14, 2026	2.59	2.67	2.57	2.61	2.53	1.56%	193,263
Jul 13, 2026	2.68	2.71	2.57	2.57	2.49	-3.75%	418,134
Jul 10, 2026	2.70	2.71	2.63	2.67	2.59	-0.37%	241,989
Jul 9, 2026	2.72	2.72	2.66	2.68	2.60	-1.47%	159,276
Jul 8, 2026	2.71	2.75	2.68	2.72	2.64	-0.73%	182,296