Curiositystream Inc (NQ: CURI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	11.70	11.72	10.92	11.11	513,620	-0.54(-4.64%)
May 27, 2021	11.19	11.65	10.89	11.65	721,986	+0.48(+4.31%)
May 26, 2021	10.61	11.17	10.61	11.16	417,752	+0.53(+4.99%)
May 25, 2021	10.76	11.00	10.42	10.63	378,694	-0.11(-1.01%)
May 24, 2021	10.52	10.75	10.26	10.74	558,796	+0.48(+4.69%)
May 21, 2021	10.56	10.60	10.12	10.26	659,969	-0.10(-0.95%)
May 20, 2021	9.739	10.41	9.484	10.36	715,305	+0.74(+7.66%)
May 19, 2021	8.894	9.808	8.874	9.621	785,550	+0.40(+4.37%)
May 18, 2021	9.140	9.484	8.992	9.218	838,221	+0.16(+1.74%)
May 17, 2021	9.012	9.199	8.785	9.061	851,087	+0.11(+1.21%)
May 14, 2021	8.550	9.199	8.412	8.953	1,790,115	+0.71(+8.58%)
May 13, 2021	8.904	9.149	8.118	8.245	1,888,758	-0.58(-6.57%)
May 12, 2021	9.533	10.01	8.564	8.825	3,875,429	-2.16(-19.68%)
May 11, 2021	10.69	11.40	10.61	10.99	1,481,886	-0.38(-3.37%)
May 10, 2021	12.24	12.34	11.28	11.37	859,718	-0.76(-6.24%)
May 07, 2021	12.34	12.61	11.96	12.13	767,181	-0.01(-0.08%)
May 06, 2021	13.65	13.69	11.99	12.14	1,376,045	-1.52(-11.15%)
May 05, 2021	14.47	14.71	13.62	13.66	393,802	-0.50(-3.54%)
May 04, 2021	14.11	14.21	12.97	14.16	656,381	-0.26(-1.77%)
May 03, 2021	15.50	15.50	13.86	14.42	644,415	-0.61(-4.05%)
Apr 30, 2021	14.85	15.72	14.64	15.03	671,273	+0.16(+1.06%)
Apr 29, 2021	15.63	15.63	14.16	14.87	740,954	-0.32(-2.13%)
Apr 28, 2021	14.84	15.53	14.66	15.19	638,071	+0.45(+3.07%)
Apr 27, 2021	14.74	14.93	14.26	14.74	396,135	+0.24(+1.63%)
Apr 26, 2021	13.98	14.99	13.96	14.51	753,319	+0.69(+4.98%)
Apr 23, 2021	13.20	13.82	13.18	13.82	464,814	+0.56(+4.23%)
Apr 22, 2021	12.89	13.51	12.78	13.26	416,035	+0.33(+2.59%)
Apr 21, 2021	12.19	12.93	12.00	12.92	498,622	+0.71(+5.79%)
Apr 20, 2021	12.85	12.85	11.95	12.22	812,246	-0.41(-3.27%)
Apr 19, 2021	13.02	13.16	12.51	12.63	750,907	-0.44(-3.38%)
Apr 16, 2021	13.10	13.21	12.83	13.07	536,245	-0.16(-1.19%)
Apr 15, 2021	13.31	13.40	13.01	13.23	503,736	+0.14(+1.05%)
Apr 14, 2021	13.39	13.71	12.96	13.09	579,868	-0.24(-1.77%)
Apr 13, 2021	13.14	13.34	12.82	13.33	525,341	+0.23(+1.73%)
Apr 12, 2021	13.52	13.56	12.58	13.10	754,088	-0.47(-3.48%)
Apr 09, 2021	13.02	13.85	12.87	13.57	995,463	+0.81(+6.31%)
Apr 08, 2021	13.23	13.39	12.55	12.77	752,060	-0.25(-1.89%)
Apr 07, 2021	13.27	13.40	12.82	13.01	657,386	-0.26(-1.93%)
Apr 06, 2021	13.12	13.92	12.66	13.27	1,651,378	+0.25(+1.89%)
Apr 05, 2021	13.91	14.10	12.58	13.02	1,377,451	-0.13(-0.97%)
Apr 01, 2021	14.37	14.79	12.80	13.15	2,060,322	-0.17(-1.25%)
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%)