Skip to main content
CuriosityStream Inc. (CURIW)
NASDAQ: CURIW · Real-Time Price · USD · Warrants
0.0449
+0.0024 (5.65%)
Jun 23, 2025, 4:00 PM - Market closed

CuriosityStream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20250.030.040.030.040.045.65%1,400
Jun 20, 20250.050.050.040.040.045.99%43,826
Jun 18, 20250.040.040.030.040.04-17.32%5,600
Jun 17, 20250.070.070.030.050.05-28.47%48,653
Jun 16, 20250.060.070.030.070.0723.27%33,325
Jun 13, 20250.040.060.040.060.06-1.79%9,454
Jun 12, 20250.060.060.060.060.06-9.68%5,266
Jun 11, 20250.050.060.050.060.06-0.80%2,232
Jun 10, 20250.060.060.060.060.06-10.46%108
Jun 9, 20250.090.090.040.070.07-6.31%127,006
Jun 6, 20250.100.100.070.070.07-23.59%5,005
Jun 5, 20250.100.110.090.100.10-6.25%7,165
Jun 4, 20250.100.110.100.100.10-5.45%2,262
Jun 3, 20250.090.120.090.110.1122.22%31,703
Jun 2, 20250.090.110.090.090.09-130,261
May 30, 20250.090.090.080.090.09-6.25%2,449
May 29, 20250.110.120.090.100.10-8.57%75,288
May 28, 20250.090.110.080.110.1117.78%7,595
May 27, 20250.070.100.070.090.0922.97%19,085
May 23, 20250.070.070.070.070.07-34
May 22, 20250.090.100.070.070.07-27.28%13,343
May 21, 20250.090.100.090.100.1017.16%4,888
May 20, 20250.090.110.090.090.093.15%24,436
May 19, 20250.090.100.080.080.08-8.33%27,559
May 16, 20250.110.110.080.090.09-18.18%5,674
May 15, 20250.070.120.070.110.114.76%20,156
May 14, 20250.070.110.070.110.1116.54%46,570
May 13, 20250.070.100.070.090.09-9.90%31,762
May 12, 20250.060.120.050.100.1025.63%121,125
May 9, 20250.070.100.060.080.0813.88%96,480
May 8, 20250.100.130.060.070.07-30.93%111,338
May 7, 20250.080.240.080.100.10471.75%951,463
May 6, 20250.020.020.020.020.02-103
May 5, 20250.020.020.020.020.021.14%5,189
May 2, 20250.020.020.020.020.02-14.22%7,210
May 1, 20250.030.030.020.020.02-30.61%600
Apr 30, 20250.030.030.030.030.0318.98%381
Apr 29, 20250.030.030.020.020.02-17.63%910
Apr 28, 20250.030.030.030.030.03-100
Apr 25, 20250.020.030.020.030.0349.25%2,155
Apr 24, 20250.020.030.020.020.02-18.62%5,832
Apr 23, 20250.030.030.020.020.02-17.67%17,056
Apr 22, 20250.020.030.020.030.0342.86%3,699
Apr 21, 20250.020.030.020.020.0216.67%20,704
Apr 17, 20250.020.020.020.020.02-10.00%10,941
Apr 16, 20250.020.020.020.020.0222.70%616
Apr 15, 20250.020.020.020.020.02-10
Apr 14, 20250.020.020.020.020.02-26.91%949
Apr 11, 20250.020.030.020.020.028.78%4,170
Apr 10, 20250.020.020.020.020.02-5