CuriosityStream Inc Class A CURI
NASDAQ · United States · Consumer Services
$2.90-0.02 (-0.52%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2.91 | -1.36% | $2.95 | $3.00 | $2.85 | 607.80K |
| 2026-09-29 | $2.95 | +1.72% | $2.90 | $2.97 | $2.88 | 414.00K |
| 2026-09-28 | $2.90 | -6.45% | $3.08 | $3.08 | $2.87 | 689.40K |
| 2026-09-25 | $3.10 | -0.64% | $3.12 | $3.14 | $3.05 | 735.40K |
| 2026-09-24 | $3.12 | +8.33% | $2.88 | $3.13 | $2.88 | 926.60K |
| 2026-09-23 | $2.88 | +0.70% | $2.86 | $2.93 | $2.78 | 820.60K |
| 2026-09-22 | $2.86 | +0.70% | $2.85 | $2.92 | $2.82 | 611.50K |
| 2026-09-21 | $2.84 | +2.16% | $2.81 | $2.88 | $2.81 | 413.60K |
| 2026-09-18 | $2.78 | -0.54% | $2.79 | $2.85 | $2.74 | 673.00K |
| 2026-09-17 | $2.80 | +0.18% | $2.81 | $2.86 | $2.80 | 399.70K |
| 2026-09-16 | $2.79 | -0.71% | $2.79 | $2.89 | $2.79 | 632.70K |
| 2026-09-15 | $2.81 | +0.72% | $2.76 | $2.84 | $2.76 | 664.20K |
| 2026-09-14 | $2.79 | +4.89% | $2.62 | $2.80 | $2.62 | 791.10K |
| 2026-09-11 | $2.66 | -1.85% | $2.65 | $2.73 | $2.65 | 447.20K |
| 2026-09-10 | $2.71 | +4.23% | $2.60 | $2.71 | $2.59 | 617.30K |
| 2026-09-09 | $2.60 | -1.89% | $2.63 | $2.67 | $2.59 | 638.10K |
| 2026-09-08 | $2.65 | -2.21% | $2.72 | $2.73 | $2.64 | 602.30K |
| 2026-09-04 | $2.71 | -6.55% | $2.81 | $2.81 | $2.70 | 808.50K |
| 2026-09-03 | $2.90 | -0.68% | $2.97 | $3.00 | $2.86 | 1.23M |
| 2026-09-02 | $2.92 | +4.66% | $2.83 | $2.93 | $2.80 | 1.17M |
| 2026-09-01 | $2.79 | +4.10% | $2.71 | $2.80 | $2.66 | 1.17M |
| 2026-08-31 | $2.68 | +2.68% | $2.62 | $2.70 | $2.57 | 1.94M |
| 2026-08-28 | $2.61 | +1.95% | $2.59 | $2.68 | $2.56 | 1.03M |
| 2026-08-27 | $2.56 | -7.25% | $2.71 | $2.73 | $2.51 | 1.53M |
| 2026-08-26 | $2.76 | +1.47% | $2.73 | $2.77 | $2.68 | 591.50K |
| 2026-08-25 | $2.72 | -4.23% | $2.86 | $3.03 | $2.71 | 1.47M |
| 2026-08-24 | $2.84 | +2.90% | $2.78 | $2.90 | $2.75 | 922.10K |
| 2026-08-21 | $2.76 | -6.12% | $2.94 | $2.95 | $2.75 | 810.40K |
| 2026-08-20 | $2.94 | +0.68% | $2.94 | $3.04 | $2.86 | 733.10K |
| 2026-08-19 | $2.92 | +2.10% | $2.86 | $2.98 | $2.84 | 1.41M |
| 2026-08-18 | $2.86 | -3.05% | $2.85 | $2.87 | $2.71 | 1.49M |
| 2026-08-17 | $2.95 | -16.90% | $3.30 | $3.33 | $2.91 | 3.81M |
| 2026-08-14 | $3.55 | -11.03% | $4.22 | $4.22 | $3.52 | 3.69M |
| 2026-08-13 | $3.99 | +42.50% | $3.58 | $4.31 | $3.57 | 20.40M |
| 2026-08-12 | $2.80 | 0.00% | $2.78 | $2.83 | $2.71 | 3.45M |
| 2026-08-11 | $2.80 | 0.00% | $2.77 | $2.86 | $2.75 | 274.50K |
| 2026-08-10 | $2.80 | +3.32% | $2.72 | $2.82 | $2.67 | 249.40K |
| 2026-08-07 | $2.71 | +1.12% | $2.70 | $2.73 | $2.65 | 206.40K |
| 2026-08-06 | $2.68 | +2.68% | $2.57 | $2.69 | $2.57 | 261.30K |
| 2026-08-05 | $2.61 | -0.76% | $2.63 | $2.63 | $2.54 | 272.00K |
| 2026-08-04 | $2.63 | +3.95% | $2.51 | $2.63 | $2.51 | 277.40K |
| 2026-08-03 | $2.53 | +3.69% | $2.44 | $2.54 | $2.42 | 370.50K |
| 2026-07-31 | $2.44 | +0.83% | $2.44 | $2.44 | $2.37 | 197.20K |
| 2026-07-30 | $2.42 | -2.81% | $2.49 | $2.49 | $2.37 | 248.90K |
| 2026-07-29 | $2.49 | +1.63% | $2.47 | $2.55 | $2.43 | 216.40K |
| 2026-07-28 | $2.45 | +0.41% | $2.45 | $2.54 | $2.42 | 353.50K |
| 2026-07-27 | $2.44 | +3.83% | $2.37 | $2.47 | $2.37 | 211.40K |
| 2026-07-24 | $2.35 | -1.26% | $2.39 | $2.41 | $2.35 | 266.90K |
| 2026-07-23 | $2.38 | -5.56% | $2.52 | $2.53 | $2.36 | 364.80K |
| 2026-07-22 | $2.52 | -2.70% | $2.56 | $2.62 | $2.51 | 537.20K |
| 2026-07-21 | $2.59 | +0.78% | $2.56 | $2.60 | $2.46 | 456.40K |
| 2026-07-20 | $2.57 | +0.39% | $2.56 | $2.60 | $2.48 | 236.00K |
| 2026-07-17 | $2.56 | -3.58% | $2.59 | $2.68 | $2.56 | 277.40K |
| 2026-07-16 | $2.65 | +1.72% | $2.62 | $2.66 | $2.53 | 450.00K |
| 2026-07-15 | $2.61 | 0.00% | $2.59 | $2.67 | $2.57 | 281.70K |
| 2026-07-14 | $2.61 | +1.56% | $2.59 | $2.66 | $2.57 | 193.30K |
| 2026-07-13 | $2.57 | -3.75% | $2.68 | $2.71 | $2.57 | 418.00K |
| 2026-07-10 | $2.67 | -0.37% | $2.70 | $2.70 | $2.63 | 242.00K |
| 2026-07-09 | $2.68 | -1.47% | $2.72 | $2.72 | $2.66 | 159.20K |
| 2026-07-08 | $2.72 | -0.73% | $2.71 | $2.74 | $2.67 | 182.30K |
| 2026-07-07 | $2.74 | -2.66% | $2.81 | $2.86 | $2.73 | 216.80K |
| 2026-07-06 | $2.82 | -3.26% | $2.89 | $2.93 | $2.76 | 376.30K |
| 2026-07-02 | $2.91 | +0.69% | $2.89 | $2.91 | $2.76 | 477.60K |
| 2026-07-01 | $2.89 | +8.65% | $2.69 | $2.95 | $2.68 | 760.80K |
| 2026-06-30 | $2.66 | -1.12% | $2.63 | $2.70 | $2.61 | 308.00K |
| 2026-06-29 | $2.69 | +5.08% | $2.57 | $2.70 | $2.55 | 307.60K |
| 2026-06-26 | $2.56 | +4.92% | $2.41 | $2.60 | $2.41 | 979.20K |
| 2026-06-25 | $2.44 | -1.61% | $2.48 | $2.56 | $2.41 | 272.00K |
| 2026-06-24 | $2.48 | 0.00% | $2.48 | $2.57 | $2.45 | 232.00K |
| 2026-06-23 | $2.48 | +1.64% | $2.43 | $2.53 | $2.42 | 184.70K |
| 2026-06-22 | $2.44 | -3.56% | $2.51 | $2.59 | $2.42 | 361.30K |
| 2026-06-18 | $2.53 | +1.61% | $2.52 | $2.54 | $2.44 | 601.90K |
| 2026-06-17 | $2.49 | -2.73% | $2.55 | $2.62 | $2.46 | 380.20K |
| 2026-06-16 | $2.56 | +0.39% | $2.55 | $2.65 | $2.55 | 323.20K |
| 2026-06-15 | $2.55 | +0.39% | $2.58 | $2.67 | $2.51 | 716.20K |
| 2026-06-12 | $2.54 | -2.31% | $2.62 | $2.64 | $2.53 | 430.60K |
| 2026-06-11 | $2.60 | -2.99% | $2.69 | $2.69 | $2.57 | 394.80K |
| 2026-06-10 | $2.68 | -4.96% | $2.78 | $2.81 | $2.65 | 438.90K |
| 2026-06-09 | $2.82 | -0.70% | $2.85 | $2.99 | $2.81 | 320.80K |
| 2026-06-08 | $2.84 | +2.34% | $2.83 | $2.89 | $2.81 | 296.00K |
| 2026-06-05 | $2.78 | -14.09% | $3.02 | $3.05 | $2.76 | 849.10K |
| 2026-06-04 | $3.23 | +5.90% | $3.06 | $3.28 | $3.06 | 524.80K |
| 2026-06-03 | $3.05 | -6.73% | $3.25 | $3.25 | $3.00 | 401.20K |
| 2026-06-02 | $3.27 | -1.21% | $3.30 | $3.36 | $3.23 | 522.20K |
| 2026-06-01 | $3.31 | +15.73% | $3.03 | $3.31 | $3.02 | 813.80K |
| 2026-05-29 | $2.86 | +4.38% | $2.85 | $2.91 | $2.79 | 615.60K |
| 2026-05-28 | $2.74 | -0.72% | $2.73 | $2.84 | $2.72 | 522.00K |
| 2026-05-27 | $2.76 | +3.37% | $2.67 | $2.78 | $2.65 | 439.70K |
| 2026-05-26 | $2.67 | +4.71% | $2.55 | $2.71 | $2.55 | 409.20K |
| 2026-05-22 | $2.55 | -1.16% | $2.60 | $2.63 | $2.48 | 618.90K |