Skip to main content

Curiositystream Inc (NQ: CURI )

1.070 +0.110 (+11.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.020 1.060 1.010 1.050 77,070 +0.03(+2.94%)
Apr 27, 2023 1.010 1.040 1.010 1.020 58,488 -0.01(-0.97%)
Apr 26, 2023 1.010 1.030 1.000 1.030 42,529 +0.02(+1.98%)
Apr 25, 2023 1.040 1.040 1.000 1.010 84,975 -0.03(-2.88%)
Apr 24, 2023 1.070 1.070 1.030 1.040 55,649 -0.02(-1.89%)
Apr 21, 2023 1.060 1.070 1.020 1.060 61,035 +0.01(+0.95%)
Apr 20, 2023 1.050 1.080 1.040 1.050 57,543 -0.03(-2.78%)
Apr 19, 2023 1.070 1.100 1.025 1.080 117,823 +0.01(+0.93%)
Apr 18, 2023 1.120 1.120 1.010 1.070 245,039 +0.03(+2.88%)
Apr 17, 2023 1.090 1.090 1.000 1.040 360,764 -0.05(-4.59%)
Apr 14, 2023 1.120 1.169 1.080 1.090 129,612 -0.03(-2.68%)
Apr 13, 2023 1.170 1.180 1.120 1.120 238,458 -0.05(-4.27%)
Apr 12, 2023 1.120 1.200 1.120 1.170 133,430 -0.02(-1.68%)
Apr 11, 2023 1.150 1.220 1.130 1.190 142,566 +0.04(+3.48%)
Apr 10, 2023 1.170 1.175 1.130 1.150 151,138 -0.02(-1.71%)
Apr 06, 2023 1.220 1.230 1.160 1.170 247,688 -0.02(-1.27%)
Apr 05, 2023 1.330 1.330 1.180 1.185 164,995 -0.16(-11.57%)
Apr 04, 2023 1.350 1.390 1.330 1.340 102,107 -0.04(-2.90%)
Apr 03, 2023 1.400 1.420 1.300 1.380 219,910 +0.03(+2.22%)
Mar 31, 2023 1.260 1.350 1.220 1.350 548,136 -0.25(-15.62%)
Mar 30, 2023 1.520 1.635 1.489 1.600 276,172 +0.13(+8.84%)
Mar 29, 2023 1.410 1.500 1.356 1.470 73,787 +0.11(+8.09%)
Mar 28, 2023 1.430 1.458 1.360 1.360 53,419 -0.08(-5.56%)
Mar 27, 2023 1.390 1.490 1.390 1.440 76,685 +0.07(+5.11%)
Mar 24, 2023 1.280 1.390 1.280 1.370 38,982 +0.06(+4.58%)
Mar 23, 2023 1.370 1.401 1.280 1.310 77,876 -0.04(-3.32%)
Mar 22, 2023 1.370 1.410 1.350 1.355 33,968 +0.00(+0.37%)
Mar 21, 2023 1.410 1.440 1.326 1.350 90,144 -0.03(-2.17%)
Mar 20, 2023 1.390 1.397 1.370 1.380 40,907 +0.03(+2.22%)
Mar 17, 2023 1.400 1.420 1.350 1.350 118,220 -0.05(-3.57%)
Mar 16, 2023 1.300 1.410 1.300 1.400 57,032 +0.04(+2.94%)
Mar 15, 2023 1.380 1.405 1.200 1.360 133,863 -0.05(-3.55%)
Mar 14, 2023 1.420 1.450 1.400 1.410 57,582 +0.00(+0.00%)
Mar 13, 2023 1.400 1.450 1.350 1.410 154,257 +0.00(+0.36%)
Mar 10, 2023 1.430 1.440 1.400 1.405 53,633 -0.01(-1.06%)
Mar 09, 2023 1.560 1.588 1.410 1.420 150,218 -0.15(-9.55%)
Mar 08, 2023 1.610 1.610 1.570 1.570 20,116 -0.05(-3.09%)
Mar 07, 2023 1.660 1.680 1.560 1.620 133,844 -0.04(-2.70%)
Mar 06, 2023 1.730 1.750 1.650 1.665 48,282 -0.06(-3.76%)
Mar 03, 2023 1.580 1.790 1.580 1.730 140,380 +0.14(+8.81%)
Mar 02, 2023 1.650 1.650 1.570 1.590 56,001 -0.07(-4.22%)
Mar 01, 2023 1.680 1.700 1.660 1.660 25,998 -0.01(-0.60%)
Feb 28, 2023 1.690 1.710 1.670 1.670 28,216 -0.02(-1.18%)
Feb 27, 2023 1.670 1.728 1.670 1.690 35,110 +0.02(+1.20%)
Feb 24, 2023 1.680 1.731 1.660 1.670 48,473 -0.06(-3.47%)
Feb 23, 2023 1.790 1.790 1.700 1.730 40,625 -0.07(-3.89%)
Feb 22, 2023 1.670 1.850 1.670 1.800 84,132 +0.12(+7.14%)
Feb 21, 2023 1.800 1.850 1.660 1.680 171,588 -0.15(-8.20%)
Feb 17, 2023 1.830 1.850 1.800 1.830 58,770 +0.01(+0.55%)
Feb 16, 2023 1.750 1.880 1.720 1.820 115,597 +0.03(+1.68%)
Feb 15, 2023 1.670 1.790 1.670 1.790 83,926 +0.13(+7.83%)
Feb 14, 2023 1.590 1.680 1.590 1.660 106,566 +0.06(+3.75%)
Feb 13, 2023 1.650 1.710 1.600 1.600 74,623 -0.08(-4.76%)
Feb 10, 2023 1.740 1.779 1.650 1.680 83,577 -0.04(-2.33%)
Feb 09, 2023 1.750 1.810 1.720 1.720 46,537 -0.02(-1.15%)
Feb 08, 2023 1.690 1.810 1.690 1.740 96,300 +0.03(+1.75%)
Feb 07, 2023 1.760 1.760 1.690 1.710 61,562 -0.07(-3.93%)
Feb 06, 2023 1.730 1.798 1.730 1.780 69,352 +0.05(+2.89%)
Feb 03, 2023 1.670 1.740 1.670 1.730 108,279 +0.01(+0.58%)
Feb 02, 2023 1.740 1.790 1.690 1.720 143,362 +0.02(+1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.