Curiositystream Inc (NQ: CURI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	12.87	13.68	12.46	13.32	2,289,813	+0.91(+7.37%)
Mar 30, 2021	12.53	12.98	11.69	12.40	1,131,358	-0.10(-0.79%)
Mar 29, 2021	14.08	14.24	12.49	12.50	1,476,104	-1.35(-9.72%)
Mar 26, 2021	14.51	14.67	13.30	13.85	798,059	-0.60(-4.15%)
Mar 25, 2021	13.76	14.94	13.46	14.45	1,138,345	+0.12(+0.82%)
Mar 24, 2021	16.30	16.57	14.28	14.33	1,728,469	-1.86(-11.48%)
Mar 23, 2021	16.61	16.77	15.92	16.19	1,107,134	-0.59(-3.52%)
Mar 22, 2021	16.34	16.99	16.22	16.78	718,857	+0.95(+6.03%)
Mar 19, 2021	16.44	16.54	15.15	15.82	1,227,056	-0.49(-3.01%)
Mar 18, 2021	16.41	16.81	15.85	16.31	548,209	-0.01(-0.06%)
Mar 17, 2021	16.02	16.61	15.39	16.32	673,320	-0.23(-1.37%)
Mar 16, 2021	17.25	17.63	16.32	16.55	561,487	-0.52(-3.05%)
Mar 15, 2021	16.83	17.36	16.51	17.07	435,833	+0.37(+2.24%)
Mar 12, 2021	16.46	17.19	16.12	16.70	635,659	-0.42(-2.47%)
Mar 11, 2021	17.06	17.16	16.32	17.12	616,751	+0.73(+4.44%)
Mar 10, 2021	16.95	17.26	16.14	16.39	785,331	+0.24(+1.46%)
Mar 09, 2021	15.55	16.36	14.92	16.16	1,130,554	+1.69(+11.69%)
Mar 08, 2021	14.95	15.10	14.28	14.47	969,216	+0.12(+0.82%)
Mar 05, 2021	15.23	15.26	13.04	14.35	1,345,091	-0.61(-4.07%)
Mar 04, 2021	16.40	16.87	14.22	14.96	1,667,837	-1.49(-9.08%)
Mar 03, 2021	18.99	19.16	16.41	16.45	1,326,741	-1.86(-10.14%)
Mar 02, 2021	18.86	19.25	18.23	18.31	610,882	-0.23(-1.22%)
Mar 01, 2021	18.06	18.61	17.73	18.53	722,390	+1.46(+8.58%)
Feb 26, 2021	16.90	17.53	15.82	17.07	1,254,326	+0.13(+0.75%)
Feb 25, 2021	18.01	18.63	16.43	16.94	1,082,276	-1.24(-6.81%)
Feb 24, 2021	18.18	18.85	17.69	18.18	1,400,501	-0.45(-2.43%)
Feb 23, 2021	18.43	19.96	15.99	18.63	2,699,164	-1.72(-8.45%)
Feb 22, 2021	22.32	22.32	20.15	20.35	2,215,581	-2.15(-9.56%)
Feb 19, 2021	22.55	22.99	21.47	22.51	1,926,922	+0.20(+0.88%)
Feb 18, 2021	20.88	23.59	20.64	22.31	2,736,573	-0.08(-0.35%)
Feb 17, 2021	20.26	22.59	19.48	22.39	3,705,644	+3.06(+15.81%)
Feb 16, 2021	19.45	19.79	18.58	19.33	1,833,129	+0.96(+5.24%)
Feb 12, 2021	18.44	19.41	17.97	18.37	1,069,438	-0.84(-4.35%)
Feb 11, 2021	18.57	20.80	18.08	19.20	3,706,642	+2.02(+11.79%)
Feb 10, 2021	17.98	18.41	16.99	17.18	1,396,412	-0.30(-1.74%)
Feb 09, 2021	18.09	18.66	17.22	17.48	1,357,241	-0.14(-0.78%)
Feb 08, 2021	19.16	19.55	17.49	17.62	1,716,818	-1.08(-5.78%)
Feb 05, 2021	16.91	18.87	16.52	18.70	2,819,919	+2.06(+12.40%)
Feb 04, 2021	14.97	17.38	14.46	16.64	5,740,577	+1.11(+7.15%)
Feb 03, 2021	16.41	16.54	15.05	15.53	3,182,980	-0.69(-4.24%)
Feb 02, 2021	17.43	17.49	15.92	16.22	2,080,547	-1.29(-7.36%)
Feb 01, 2021	17.49	17.65	16.98	17.50	596,434	+0.39(+2.30%)
Jan 29, 2021	17.00	17.49	16.67	17.11	600,350	+0.14(+0.81%)
Jan 28, 2021	16.92	17.33	16.41	16.97	706,347	+0.26(+1.53%)
Jan 27, 2021	16.40	17.57	15.80	16.72	1,117,841	-0.37(-2.19%)
Jan 26, 2021	17.61	18.04	16.75	17.09	807,032	-0.47(-2.69%)
Jan 25, 2021	19.34	19.44	17.36	17.56	1,423,281	-0.92(-5.00%)
Jan 22, 2021	18.52	18.61	17.85	18.49	698,950	+0.25(+1.35%)
Jan 21, 2021	19.51	19.53	17.88	18.24	1,832,523	-1.71(-8.57%)
Jan 20, 2021	19.82	20.36	19.23	19.95	1,292,192	+0.38(+1.96%)
Jan 19, 2021	18.91	19.66	17.97	19.57	2,719,846	+1.88(+10.61%)
Jan 15, 2021	17.95	17.96	16.87	17.69	1,471,470	+1.13(+6.83%)
Jan 14, 2021	16.81	16.99	16.25	16.56	1,125,048	+0.32(+2.00%)
Jan 13, 2021	17.20	17.39	16.05	16.24	933,372	-0.88(-5.17%)
Jan 12, 2021	17.54	17.57	16.72	17.12	961,735	+0.64(+3.88%)
Jan 11, 2021	16.50	17.10	16.12	16.48	842,540	+0.43(+2.69%)
Jan 08, 2021	16.08	16.89	15.77	16.05	606,964	-0.12(-0.73%)
Jan 07, 2021	15.64	16.19	15.58	16.17	560,410	+0.72(+4.64%)
Jan 06, 2021	16.07	16.38	15.13	15.45	1,318,172	-1.00(-6.09%)
Jan 05, 2021	16.12	17.39	15.90	16.45	1,356,039	+0.31(+1.95%)