Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

CuriosityStream (CURI) Historical Prices

CURI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.532.592.502.592.59+2.37%491,4600.44
Oct 29, 20262.602.642.522.532.53-2.32%423,6330.38
Oct 28, 20262.802.842.532.592.59-7.50%696,3420.63
Oct 27, 20262.802.842.762.802.80+0.36%810,8390.74
Oct 26, 20262.822.862.782.792.79-2.11%359,8380.33
Oct 23, 20262.852.902.822.852.85-1.04%419,8240.39
Oct 22, 20262.782.922.772.882.88+3.60%428,0360.39
Oct 21, 20262.792.822.722.782.78-0.36%564,4810.52
Oct 20, 20262.592.792.592.792.79+7.31%476,7290.44
Oct 19, 20262.602.662.582.602.60-0.38%481,0660.45
Oct 16, 20262.732.772.602.612.61-3.69%522,1380.48
Oct 15, 20262.722.742.662.712.71-0.37%438,6310.41
Oct 14, 20262.752.782.702.722.72-1.81%616,8580.58
Oct 13, 20262.802.832.772.772.77-1.07%373,2240.35
Oct 12, 20262.812.842.752.802.80+0.00%551,1400.52
Oct 09, 20262.942.972.772.802.80-4.76%509,5630.48
Oct 08, 20262.932.992.922.942.94-0.34%667,9450.63
Oct 07, 20262.932.992.902.952.95+0.34%283,7630.27
Oct 06, 20262.932.952.912.942.94+0.68%248,8110.24
Oct 05, 20262.912.942.872.922.92+0.34%269,0730.26
Oct 02, 20262.972.972.862.912.91-0.68%373,1200.35
Oct 01, 20262.932.962.872.932.93+0.69%488,2540.46
Sep 30, 20262.953.002.852.912.91-1.36%607,9300.58
Sep 29, 20262.902.972.882.952.95+1.72%414,0450.40
Sep 28, 20263.083.082.872.902.90-6.45%689,5380.66
Sep 25, 20263.123.143.053.103.10-0.64%735,4350.71
Sep 24, 20262.883.142.883.123.12+8.33%926,8080.90
Sep 23, 20262.862.932.782.882.88+0.70%820,6580.80
Sep 22, 20262.852.922.822.862.86+0.70%612,8290.60
Sep 21, 20262.812.892.812.842.84+2.16%413,7030.41
Sep 18, 20262.792.852.752.782.78-0.54%673,6070.67
Sep 17, 20262.812.862.802.802.80+0.18%399,6100.39
Sep 16, 20262.792.892.792.792.79-0.71%633,1510.63
Sep 15, 20262.762.842.762.812.81+0.72%664,2380.66
Sep 14, 20262.622.802.622.792.79+4.89%792,7360.80
Sep 11, 20262.652.732.652.662.66-1.85%448,2380.45
Sep 10, 20262.602.712.592.712.71+4.23%617,3080.62
Sep 09, 20262.632.672.592.602.60-1.89%638,2960.64
Sep 08, 20262.722.732.642.652.65-2.21%603,0630.61
Sep 07, 20262.812.812.702.712.71+0.00%00.00
Sep 04, 20262.812.812.702.712.71-3.73%809,1550.82
Sep 03, 20262.973.002.862.902.82-0.67%1,224,9841.26
Sep 02, 20262.832.932.802.922.83+4.65%1,168,6171.21
Sep 01, 20262.712.802.672.792.71+4.11%1,173,1751.23
Aug 31, 20262.622.702.572.682.60+2.68%1,939,2822.08
Aug 28, 20262.592.692.562.612.53+1.97%1,033,1231.12
Aug 27, 20262.712.732.512.562.48-7.28%1,533,6651.68
Aug 26, 20262.732.772.692.762.68+1.48%591,5930.65
Aug 25, 20262.863.032.722.722.64-4.21%1,484,4811.65
Aug 24, 20262.782.902.752.842.76+2.87%925,6171.04