Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

CURI Historical Prices

CuriosityStream Inc. Class A Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
5.10
Period low
2.30
Period change
-36.97%
DateOpenHighLowCloseChangeVolume
Nov 11, 20262.452.462.332.37-1.66%1,831,277
Nov 10, 20262.492.492.352.41-3.60%566,551
Nov 9, 20262.542.602.462.50-0.40%557,615
Nov 6, 20262.502.542.482.51-0.40%257,935
Nov 5, 20262.692.702.492.52-5.26%453,840
Nov 4, 20262.582.742.572.66+4.72%657,862
Nov 3, 20262.542.582.512.54+0.00%468,273
Nov 2, 20262.602.652.532.54-1.93%579,541
Oct 30, 20262.532.592.502.59+2.37%491,962
Oct 29, 20262.602.642.522.53-2.32%424,163
Oct 28, 20262.802.832.532.59-7.50%696,496
Oct 27, 20262.802.842.762.80+0.36%810,842
Oct 26, 20262.822.852.772.79-2.11%359,865
Oct 23, 20262.852.902.812.85-1.04%420,104
Oct 22, 20262.782.922.772.88+3.60%428,039
Oct 21, 20262.792.822.722.78-0.36%564,482
Oct 20, 20262.592.792.592.79+7.31%476,729
Oct 19, 20262.602.652.582.60-0.38%481,286
Oct 16, 20262.732.772.602.61-3.69%523,012
Oct 15, 20262.722.732.662.71-0.37%438,631
Oct 14, 20262.752.782.692.72-1.81%616,858
Oct 13, 20262.802.832.772.77-1.07%373,225
Oct 12, 20262.812.842.752.80+0.00%551,140
Oct 9, 20262.942.972.772.80-4.76%509,562
Oct 8, 20262.932.992.922.94-0.34%667,941
Oct 7, 20262.932.992.902.95+0.34%283,764
Oct 6, 20262.932.952.902.94+0.68%248,812
Oct 5, 20262.912.942.872.92+0.34%269,112
Oct 2, 20262.972.972.862.91-0.68%373,120
Oct 1, 20262.932.962.872.93+0.69%488,400
Sep 30, 20262.953.002.852.91-1.36%607,930
Sep 29, 20262.902.972.882.95+1.72%414,046
Sep 28, 20263.083.082.872.90-6.45%687,982
Sep 25, 20263.123.143.053.10-0.64%735,436
Sep 24, 20262.883.132.883.12+8.33%926,808
Sep 23, 20262.862.932.782.88+0.70%820,658
Sep 22, 20262.852.922.822.86+0.70%612,830
Sep 21, 20262.812.882.812.84+2.16%413,703
Sep 18, 20262.792.852.752.78-0.54%673,608
Sep 17, 20262.812.862.792.79+0.18%399,739
Sep 16, 20262.792.892.792.79-0.71%633,151
Sep 15, 20262.762.832.762.81+0.72%664,239
Sep 14, 20262.622.802.622.79+4.89%792,703
Sep 11, 20262.652.732.652.66-1.85%448,239
Sep 10, 20262.602.712.592.71+4.23%617,309
Sep 9, 20262.632.672.592.60-1.89%638,296
Sep 8, 20262.722.732.642.65-2.21%602,955
Sep 4, 20262.812.812.702.71-6.55%809,154
Sep 3, 20262.973.002.862.90-0.68%1,224,985
Sep 2, 20262.832.932.792.92+8.96%1,168,617
Aug 31, 20262.622.702.562.68+2.68%1,939,283
Aug 28, 20262.592.692.562.61+1.95%1,032,601
Aug 27, 20262.712.732.512.56-7.25%1,533,666
Aug 26, 20262.732.772.692.76+1.47%591,594
Aug 25, 20262.863.032.712.72-4.23%1,484,482
Aug 24, 20262.782.902.752.84+2.90%925,618
Aug 21, 20262.942.952.752.76-6.12%811,244
Aug 20, 20262.943.042.852.94+0.68%731,424
Aug 19, 20262.862.982.842.92+2.10%1,405,077
Aug 18, 20262.852.872.712.86-3.05%1,485,402
Aug 17, 20263.303.332.912.95-16.90%3,811,703
Aug 14, 20264.214.223.523.55-11.03%3,694,402
Aug 13, 20263.584.313.573.99+42.50%20,402,460
Aug 12, 20262.782.832.712.80+0.00%3,445,370
Aug 11, 20262.772.852.752.80+0.00%274,804
Aug 10, 20262.722.822.672.80+3.32%249,360
Aug 7, 20262.702.732.652.71+1.12%206,420
Aug 6, 20262.572.692.572.68+2.68%261,477
Aug 5, 20262.632.632.542.61-0.76%271,999
Aug 4, 20262.512.632.512.63+3.95%277,354
Aug 3, 20262.442.542.422.53+3.69%370,675
Jul 31, 20262.442.442.372.44+0.83%197,233
Jul 30, 20262.492.492.372.42-2.81%248,881
Jul 29, 20262.472.552.442.49+1.63%216,389
Jul 28, 20262.452.542.422.45+0.41%354,489
Jul 27, 20262.372.472.372.44+3.83%211,363
Jul 24, 20262.392.422.352.35-1.26%266,888
Jul 23, 20262.522.532.352.38-5.56%364,821
Jul 22, 20262.562.622.502.52-2.70%537,184
Jul 21, 20262.562.602.462.59+0.78%456,383
Jul 20, 20262.562.602.482.57+0.39%235,953
Jul 17, 20262.592.682.562.56-3.58%277,572
Jul 16, 20262.622.662.532.65+1.72%449,979
Jul 15, 20262.592.672.572.61+0.00%281,744
Jul 14, 20262.592.672.572.61+1.56%189,788
Jul 13, 20262.682.712.572.57-3.75%418,134
Jul 10, 20262.702.712.632.67-0.37%241,961
Jul 9, 20262.722.722.662.68-1.47%159,277
Jul 8, 20262.712.752.672.72-0.73%182,296
Jul 7, 20262.812.852.732.74-2.66%216,795
Jul 6, 20262.902.932.762.81-3.26%376,266
Jul 2, 20262.892.912.752.91+0.69%477,655
Jul 1, 20262.692.952.682.89+8.65%761,059
Jun 30, 20262.632.702.602.66-1.12%308,122
Jun 29, 20262.572.702.552.69+5.08%307,879
Jun 26, 20262.412.602.412.56+4.92%979,319
Jun 25, 20262.482.562.412.44-1.61%272,039
Jun 24, 20262.482.572.452.48+0.00%232,190
Jun 23, 20262.432.532.422.48+1.64%184,710
Jun 22, 20262.512.582.422.44-3.56%361,614
Jun 18, 20262.522.542.442.53+1.61%601,904
Jun 17, 20262.552.622.462.49-2.73%380,175
Jun 16, 20262.552.652.552.56+0.39%323,228
Jun 15, 20262.582.672.512.55+0.39%716,219
Jun 12, 20262.622.652.522.54-2.31%430,620
Jun 11, 20262.692.692.562.60-2.99%394,770
Jun 10, 20262.782.812.652.68-4.96%439,167
Jun 9, 20262.852.992.812.82-0.70%320,802
Jun 8, 20262.832.902.812.84+2.34%296,425
Jun 5, 20263.023.052.762.77-14.09%849,119
Jun 4, 20263.063.283.063.23+5.90%524,828
Jun 3, 20263.253.253.003.05-6.73%401,245
Jun 2, 20263.303.363.233.27-1.21%522,206
Jun 1, 20263.033.313.023.31+15.73%813,753
May 29, 20262.852.912.792.86+4.38%621,438
May 28, 20262.732.842.722.74-0.72%521,994
May 27, 20262.672.782.652.76+3.37%439,896
May 26, 20262.552.712.552.67+4.71%409,951
May 22, 20262.602.632.482.55-1.16%618,883
May 21, 20262.572.632.502.58-0.77%354,582
May 20, 20262.682.692.602.60-2.99%500,250
May 19, 20262.712.812.652.68-2.37%532,975
May 18, 20262.532.852.532.75+8.93%1,094,331
May 15, 20262.742.752.302.52-19.49%2,437,177
May 14, 20262.953.152.943.13+6.10%729,138
May 13, 20263.063.082.952.95-2.96%494,061
May 12, 20263.003.072.943.04+1.00%398,639
May 11, 20263.063.102.923.01-2.27%618,677
May 8, 20263.153.163.033.08-1.91%256,329
May 7, 20263.093.193.093.14+1.62%366,615
May 6, 20263.093.133.003.09+1.64%464,225
May 5, 20263.203.203.033.04-4.10%361,908
May 4, 20263.173.303.143.17+0.00%380,181
May 1, 20263.183.253.173.17+0.63%308,357
Apr 30, 20263.083.203.073.15+1.94%444,829
Apr 29, 20263.323.323.063.09-7.76%485,261
Apr 28, 20263.253.353.223.35+2.92%228,112
Apr 27, 20263.333.383.193.25-3.12%329,521
Apr 24, 20263.373.433.313.36-0.88%245,363
Apr 23, 20263.353.423.333.39+0.59%162,954
Apr 22, 20263.483.503.353.37-2.32%253,110
Apr 21, 20263.433.523.423.45+0.29%257,931
Apr 20, 20263.453.493.383.44-1.43%273,229
Apr 17, 20263.453.533.433.49+2.05%380,949
Apr 16, 20263.323.443.323.42+2.70%323,957
Apr 15, 20263.293.393.293.33+1.22%191,928
Apr 14, 20263.223.313.213.29+2.49%181,737
Apr 13, 20263.153.233.093.21+1.58%235,221
Apr 10, 20263.173.193.103.16-0.32%206,659
Apr 9, 20263.323.323.153.17-5.37%229,792
Apr 8, 20263.353.383.303.35+3.72%227,134
Apr 7, 20263.193.283.143.23-0.31%213,171
Apr 6, 20263.043.293.043.24+6.93%308,183
Apr 2, 20262.853.062.853.03+3.41%369,246
Apr 1, 20263.003.012.892.93-1.01%255,277
Mar 31, 20262.943.022.892.96+2.07%282,101
Mar 30, 20262.952.952.812.90+1.75%512,299
Mar 27, 20263.093.092.842.85-7.77%599,136
Mar 26, 20263.133.153.073.09-1.90%191,389
Mar 25, 20263.183.213.123.15+0.64%259,911
Mar 24, 20263.153.173.083.13-0.95%239,617
Mar 23, 20263.153.253.143.16+1.28%396,890
Mar 20, 20263.093.183.063.12+0.32%426,581
Mar 19, 20263.173.213.043.11-3.12%380,319
Mar 18, 20263.413.413.153.21-6.69%375,212
Mar 17, 20263.273.543.273.44+4.56%606,199
Mar 16, 20263.353.363.253.29-0.45%348,280
Mar 13, 20263.253.343.173.31+3.28%480,222
Mar 12, 20263.193.583.043.20-2.14%1,042,050
Mar 11, 20263.153.313.073.27+3.81%1,397,561
Mar 10, 20263.193.203.103.15-1.25%437,832
Mar 9, 20263.223.273.123.19-3.92%420,059
Mar 6, 20263.213.343.213.32-1.48%308,808
Mar 5, 20263.463.493.353.37-2.03%322,269
Mar 4, 20263.413.523.373.44+2.38%271,770
Mar 3, 20263.323.393.213.36-0.30%371,194
Mar 2, 20263.333.433.313.37-0.30%349,040
Feb 27, 20263.323.473.313.38-0.29%333,326
Feb 26, 20263.313.423.313.39+2.42%213,410
Feb 25, 20263.303.333.233.31+1.85%170,932
Feb 24, 20263.133.293.123.25+4.17%275,887
Feb 23, 20263.253.383.123.12-4.00%406,536
Feb 20, 20263.213.313.213.25+0.62%195,430
Feb 19, 20263.193.253.163.23+1.25%301,172
Feb 18, 20263.243.303.183.19-1.24%213,515
Feb 17, 20263.233.293.173.23-0.62%395,248
Feb 13, 20263.153.313.143.25+4.84%325,556
Feb 12, 20263.183.193.033.10-2.52%596,125
Feb 11, 20263.353.353.123.18-4.22%351,486
Feb 10, 20263.273.403.273.32+0.91%293,756
Feb 9, 20263.303.333.213.29-0.30%388,448
Feb 6, 20263.223.363.183.30+4.10%501,191
Feb 5, 20263.423.423.123.17-7.58%852,600
Feb 4, 20263.503.533.343.43-3.92%661,769
Feb 3, 20263.623.753.433.57-4.03%598,638
Feb 2, 20263.653.813.643.72+0.00%292,357
Jan 30, 20263.713.783.693.72-1.06%458,630
Jan 29, 20263.803.803.603.76-1.05%697,893
Jan 28, 20263.773.823.713.80+0.26%502,749
Jan 27, 20263.643.813.603.79+4.99%328,649
Jan 26, 20263.603.673.583.61-0.28%291,829
Jan 23, 20263.703.713.613.62-2.16%247,946
Jan 22, 20263.633.903.563.70+3.06%416,944
Jan 21, 20263.663.733.543.59-1.37%454,854
Jan 20, 20263.643.713.573.64-1.62%465,074
Jan 16, 20263.623.723.613.70+2.49%548,232
Jan 15, 20263.663.733.603.61-1.63%529,262
Jan 14, 20263.643.693.523.67+0.27%1,473,738
Jan 13, 20263.653.733.583.66+0.55%734,496
Jan 12, 20263.543.673.463.64+2.82%662,558
Jan 9, 20263.453.693.453.54+3.51%1,026,767
Jan 8, 20263.403.613.403.42+2.70%1,280,434
Jan 7, 20263.533.563.303.33-6.20%1,046,258
Jan 6, 20263.743.753.473.55-5.33%1,567,146
Jan 5, 20263.743.783.673.75-0.27%303,493
Jan 2, 20263.803.853.733.76-1.05%358,614
Dec 31, 20253.833.853.783.80-0.26%364,986
Dec 30, 20253.823.883.793.81-0.52%430,213
Dec 29, 20253.783.883.783.83+0.00%386,918
Dec 26, 20253.923.923.813.83-2.05%242,861
Dec 24, 20253.964.003.833.91-1.26%257,181
Dec 23, 20253.833.973.793.96+3.39%755,441
Dec 22, 20254.034.113.823.83-6.13%706,038
Dec 19, 20254.054.214.004.08+0.74%1,499,758
Dec 18, 20254.144.264.044.05-1.70%481,742
Dec 17, 20254.154.204.074.12+0.00%504,739
Dec 16, 20254.184.294.084.12-1.44%572,751
Dec 15, 20254.594.664.174.18-9.52%1,169,935
Dec 12, 20254.824.874.554.62-3.95%923,230
Dec 11, 20254.764.884.704.81+0.42%494,500
Dec 10, 20254.935.004.774.79-2.44%1,388,656
Dec 9, 20254.764.934.614.91+2.94%617,719
Dec 8, 20254.554.794.514.77+5.53%605,913
Dec 5, 20254.654.654.504.52-4.64%401,679
Dec 4, 20254.554.774.504.74+3.95%583,791
Dec 3, 20254.524.594.424.56+0.88%320,719
Dec 2, 20254.594.694.434.52-1.09%477,413
Dec 1, 20254.694.704.494.57-4.99%601,094
Nov 28, 20254.674.894.614.81+2.34%486,767
Nov 26, 20254.734.754.574.70-0.21%445,989
Nov 25, 20254.704.744.544.71+0.21%755,800
Nov 24, 20254.634.764.574.70+3.07%778,106
Nov 21, 20254.304.604.214.56+4.83%946,547
Nov 20, 20254.635.004.324.35-5.02%2,262,607
Nov 19, 20254.664.704.464.58-1.08%664,211
Nov 18, 20254.224.714.204.63+7.42%812,363
Nov 17, 20254.504.524.254.31-5.48%681,050
Nov 14, 20254.564.664.094.56-2.15%1,969,052
Nov 13, 20254.475.104.444.66+23.94%5,091,982
Nov 12, 20253.994.023.633.76+0.27%1,337,694

Daily open, high, low, close and volume for CuriosityStream Inc. Class A Common Stock (CURI). Showing 250 trading days. Unadjusted prices.