CuriosityStream Inc. (CURIW)
NASDAQ: CURIW · Real-Time Price · USD · Warrants
0.0796
+0.0097 (13.88%)
At close: May 9, 2025, 4:00 PM
0.0886
+0.0090 (11.31%)
After-hours: May 9, 2025, 4:34 PM EDT
CuriosityStream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.07 | 0.10 | 0.06 | 0.08 | 0.08 | 13.88% | 96,480 |
| May 8, 2025 | 0.10 | 0.13 | 0.06 | 0.07 | 0.07 | -30.93% | 111,338 |
| May 7, 2025 | 0.08 | 0.24 | 0.08 | 0.10 | 0.10 | 471.75% | 951,463 |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 103 |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.14% | 5,189 |
| May 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.22% | 7,210 |
| May 1, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -30.61% | 600 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 18.98% | 381 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -17.63% | 910 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |
| Apr 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 49.25% | 2,155 |
| Apr 24, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -18.62% | 5,832 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -17.67% | 17,056 |
| Apr 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 42.86% | 3,699 |
| Apr 21, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 16.67% | 20,704 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 10,941 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 22.70% | 616 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10 |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -26.91% | 949 |
| Apr 11, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 8.78% | 4,170 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5 |
| Apr 9, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 3.54% | 44,829 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.39% | 5,139 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -30.65% | 54,381 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.14% | 4,319 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.15% | 6,117 |
| Apr 1, 2025 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | 0.38% | 28,126 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -15.03% | 9,307 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.33% | 3,463 |
| Mar 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -19.31% | 3,891 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 44 |
| Mar 25, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -5.74% | 19,715 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.02 | 0.04 | 0.04 | -19.48% | 68,681 |
| Mar 21, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 10.67% | 3,152 |
| Mar 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.66% | 1,180 |
| Mar 19, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 5.77% | 4,792 |
| Mar 18, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 0.26% | 10,378 |
| Mar 17, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -1.30% | 4,316 |
| Mar 14, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 1.32% | 8,039 |
| Mar 13, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -7.65% | 47,974 |
| Mar 12, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 35.81% | 26,919 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.33% | 300 |
| Mar 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.33% | 655 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.33% | 1,817 |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.25% | 2,000 |
| Mar 5, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 10.20% | 7,756 |
| Mar 4, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | 0.33% | 9,295 |
| Mar 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.30% | 2,789 |
| Feb 28, 2025 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | -39.22% | 7,102 |