Curiositystream Inc (NQ: CURI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	1.100	1.115	1.070	1.080	52,895	-0.05(-4.42%)
May 15, 2024	1.140	1.140	1.090	1.130	140,668	+0.00(+0.00%)
May 14, 2024	1.160	1.160	1.110	1.130	92,449	+0.02(+1.80%)
May 13, 2024	1.150	1.190	1.110	1.110	93,642	-0.06(-5.13%)
May 10, 2024	1.220	1.250	1.090	1.170	197,479	-0.03(-2.50%)
May 09, 2024	1.160	1.250	1.140	1.200	106,840	+0.05(+4.35%)
May 08, 2024	1.100	1.260	1.070	1.150	296,637	-0.08(-6.50%)
May 07, 2024	1.210	1.300	1.210	1.230	280,290	+0.05(+4.24%)
May 06, 2024	1.150	1.230	1.120	1.180	191,121	+0.06(+5.36%)
May 03, 2024	1.110	1.150	1.100	1.120	92,415	+0.02(+1.82%)
May 02, 2024	1.100	1.148	1.090	1.100	71,332	+0.01(+0.92%)
May 01, 2024	1.070	1.120	1.060	1.090	96,570	+0.03(+2.83%)
Apr 30, 2024	1.040	1.090	1.010	1.060	169,335	+0.04(+3.92%)
Apr 29, 2024	1.100	1.130	1.000	1.020	109,482	-0.09(-8.11%)
Apr 26, 2024	1.070	1.180	1.025	1.110	198,439	+0.03(+2.78%)
Apr 25, 2024	1.010	1.110	1.010	1.080	58,016	+0.03(+2.86%)
Apr 24, 2024	1.060	1.080	1.050	1.050	58,460	-0.03(-2.78%)
Apr 23, 2024	0.9900	1.100	0.9715	1.080	92,111	+0.07(+6.93%)
Apr 22, 2024	1.120	1.150	1.010	1.010	161,279	-0.14(-12.17%)
Apr 19, 2024	1.020	1.150	1.020	1.150	214,534	+0.12(+11.65%)
Apr 18, 2024	1.040	1.050	0.9434	1.030	279,166	-0.03(-2.83%)
Apr 17, 2024	1.130	1.150	1.010	1.060	358,673	-0.09(-7.83%)
Apr 16, 2024	1.190	1.190	1.115	1.150	104,473	-0.05(-4.17%)
Apr 15, 2024	1.280	1.290	1.110	1.200	279,051	-0.05(-4.00%)
Apr 12, 2024	1.170	1.250	1.170	1.250	218,050	+0.09(+7.76%)
Apr 11, 2024	1.530	1.550	1.110	1.160	916,543	-0.27(-18.60%)
Apr 10, 2024	1.278	1.504	1.249	1.425	901,180	+0.14(+10.69%)
Apr 09, 2024	1.238	1.346	1.199	1.287	655,439	+0.06(+4.80%)
Apr 08, 2024	1.042	1.297	1.030	1.228	1,466,877	+0.22(+21.36%)
Apr 05, 2024	0.9729	1.022	0.9543	1.012	200,668	+0.03(+3.46%)
Apr 04, 2024	1.022	1.042	0.9739	0.9784	225,168	-0.04(-4.27%)
Apr 03, 2024	1.022	1.032	0.9729	1.022	266,327	+0.01(+0.97%)
Apr 02, 2024	0.9828	1.042	0.9149	1.012	465,248	+0.02(+1.98%)
Apr 01, 2024	1.032	1.071	0.9926	0.9926	326,179	-0.06(-5.61%)
Mar 28, 2024	0.9358	1.012	1.002	1.052	1,157,063	+0.11(+11.46%)
Mar 27, 2024	0.9497	1.002	0.8845	0.9434	969,315	-0.02(-2.04%)
Mar 26, 2024	0.8869	1.012	0.8869	0.9631	1,356,923	+0.05(+5.38%)
Mar 25, 2024	0.8845	0.9326	0.8353	0.9140	964,484	+0.03(+3.33%)
Mar 22, 2024	0.9434	1.022	0.8648	0.8845	2,674,105	-0.06(-6.25%)
Mar 21, 2024	0.7371	1.032	0.7184	0.9434	34,160,360	+0.37(+65.09%)
Mar 20, 2024	0.5405	0.6093	0.5405	0.5715	3,584,468	+0.05(+10.03%)
Mar 19, 2024	0.5315	0.5671	0.5194	0.5194	55,670	-0.02(-3.68%)
Mar 18, 2024	0.5209	0.5700	0.5012	0.5392	95,980	+0.02(+3.53%)
Mar 15, 2024	0.5042	0.5291	0.4944	0.5209	54,932	+0.01(+1.73%)
Mar 14, 2024	0.5107	0.5306	0.4874	0.5120	64,336	+0.00(+0.17%)
Mar 13, 2024	0.5110	0.5211	0.5101	0.5111	52,629	-0.01(-0.97%)
Mar 12, 2024	0.5307	0.5454	0.5161	0.5161	72,196	+0.00(+0.00%)
Mar 11, 2024	0.4816	0.5258	0.4816	0.5161	80,645	+0.03(+6.10%)
Mar 08, 2024	0.4717	0.5101	0.4717	0.4865	53,850	+0.02(+3.45%)
Mar 07, 2024	0.4622	0.4914	0.4622	0.4703	42,187	-0.01(-1.85%)
Mar 06, 2024	0.4886	0.4938	0.4622	0.4791	62,352	-0.01(-1.54%)
Mar 05, 2024	0.4619	0.5209	0.4623	0.4866	117,879	-0.00(-0.58%)
Mar 04, 2024	0.4654	0.5012	0.4622	0.4894	51,464	+0.01(+1.63%)
Mar 01, 2024	0.4717	0.4908	0.4717	0.4816	16,696	+0.01(+2.06%)
Feb 29, 2024	0.4689	0.5110	0.4689	0.4718	97,733	-0.02(-3.52%)
Feb 28, 2024	0.4636	0.4914	0.4619	0.4890	116,789	+0.03(+5.85%)
Feb 27, 2024	0.4619	0.4804	0.4619	0.4620	56,865	+0.02(+4.47%)
Feb 26, 2024	0.4422	0.5110	0.4422	0.4422	101,598	-0.00(-0.64%)
Feb 23, 2024	0.4688	0.4688	0.4422	0.4451	101,852	-0.01(-1.56%)
Feb 22, 2024	0.4668	0.4791	0.4521	0.4522	72,454	+0.00(+0.02%)
Feb 21, 2024	0.4717	0.4982	0.4521	0.4521	120,982	-0.03(-6.12%)
Feb 20, 2024	0.4914	0.5116	0.4745	0.4816	64,504	-0.01(-2.97%)
Feb 16, 2024	0.5209	0.5307	0.4963	0.4963	47,457	-0.02(-4.72%)
Feb 15, 2024	0.5209	0.5307	0.5110	0.5209	153,609	+0.01(+1.92%)
Feb 14, 2024	0.4914	0.5209	0.4914	0.5110	50,002	+0.02(+4.86%)
Feb 13, 2024	0.4816	0.5056	0.4776	0.4874	60,340	-0.00(-0.82%)
Feb 12, 2024	0.4816	0.5117	0.4717	0.4914	176,642	-0.00(-0.02%)
Feb 09, 2024	0.5110	0.5307	0.4836	0.4915	142,386	+0.01(+1.63%)
Feb 08, 2024	0.5061	0.5307	0.4691	0.4836	154,825	-0.03(-6.36%)
Feb 07, 2024	0.5159	0.5301	0.5061	0.5164	25,431	-0.00(-0.09%)
Feb 06, 2024	0.5159	0.5405	0.5087	0.5169	93,630	-0.00(-0.77%)
Feb 05, 2024	0.5395	0.5454	0.5159	0.5210	39,888	-0.00(-0.92%)
Feb 02, 2024	0.5307	0.5404	0.5170	0.5258	26,385	+0.00(+0.00%)
Feb 01, 2024	0.5110	0.5503	0.5110	0.5258	33,675	+0.01(+2.51%)
Jan 31, 2024	0.5198	0.5503	0.5129	0.5129	29,993	-0.03(-4.66%)
Jan 30, 2024	0.5405	0.5562	0.5110	0.5380	27,441	-0.01(-1.39%)
Jan 29, 2024	0.5602	0.5729	0.5405	0.5455	60,051	-0.04(-6.14%)
Jan 26, 2024	0.5602	0.6006	0.5602	0.5812	49,413	+0.01(+1.93%)
Jan 25, 2024	0.5405	0.6191	0.5405	0.5702	206,843	+0.02(+4.17%)
Jan 24, 2024	0.5307	0.5797	0.5120	0.5474	92,599	+0.02(+3.11%)
Jan 23, 2024	0.5019	0.5503	0.5019	0.5309	61,455	+0.03(+4.95%)
Jan 22, 2024	0.4816	0.5651	0.4816	0.5058	131,068	+0.01(+2.73%)
Jan 19, 2024	0.4619	0.5209	0.4619	0.4924	89,886	+0.01(+1.38%)
Jan 18, 2024	0.4917	0.5159	0.4717	0.4857	97,328	-0.03(-4.96%)
Jan 17, 2024	0.5209	0.5289	0.5011	0.5110	69,407	-0.00(-0.57%)
Jan 16, 2024	0.4935	0.5459	0.5012	0.5140	164,225	+0.01(+2.55%)
Jan 12, 2024	0.4933	0.5208	0.4933	0.5012	52,057	+0.00(+0.00%)
Jan 11, 2024	0.4964	0.5204	0.4943	0.5012	67,577	+0.00(+0.02%)
Jan 10, 2024	0.4963	0.5276	0.4963	0.5011	29,809	+0.00(+0.95%)
Jan 09, 2024	0.5344	0.5405	0.4924	0.4964	161,074	-0.04(-8.16%)
Jan 08, 2024	0.5061	0.5405	0.5061	0.5405	92,994	+0.01(+2.27%)
Jan 05, 2024	0.5331	0.5602	0.5241	0.5285	98,016	-0.02(-3.86%)
Jan 04, 2024	0.5503	0.5503	0.5319	0.5498	17,708	+0.00(+0.43%)
Jan 03, 2024	0.5503	0.5561	0.5328	0.5474	50,917	-0.01(-2.11%)
Jan 02, 2024	0.5318	0.5592	0.5307	0.5592	63,615	+0.03(+5.35%)
Dec 29, 2023	0.5307	0.5405	0.5307	0.5308	260,858	-0.01(-1.82%)
Dec 28, 2023	0.5307	0.5602	0.5318	0.5406	92,545	+0.01(+0.94%)
Dec 27, 2023	0.5336	0.5456	0.5309	0.5356	121,231	-0.00(-0.91%)
Dec 26, 2023	0.5250	0.5570	0.5250	0.5405	167,430	-0.00(-0.05%)
Dec 22, 2023	0.5405	0.5602	0.5216	0.5408	130,762	-0.01(-1.56%)
Dec 21, 2023	0.5405	0.5500	0.5209	0.5494	99,047	-0.00(-0.18%)
Dec 20, 2023	0.5307	0.5503	0.5307	0.5503	160,158	+0.02(+3.51%)
Dec 19, 2023	0.5110	0.5651	0.5112	0.5317	366,289	+0.00(+0.93%)
Dec 18, 2023	0.5110	0.5405	0.5110	0.5268	76,974	-0.01(-1.67%)
Dec 15, 2023	0.5700	0.5702	0.5307	0.5357	137,030	-0.02(-3.54%)
Dec 14, 2023	0.5320	0.5700	0.4918	0.5554	296,491	+0.01(+1.27%)
Dec 13, 2023	0.5247	0.5699	0.4914	0.5484	151,605	+0.02(+3.31%)
Dec 12, 2023	0.5407	0.5645	0.4646	0.5308	492,153	-0.03(-5.97%)
Dec 11, 2023	0.6191	0.6191	0.5416	0.5645	173,464	-0.06(-10.25%)
Dec 08, 2023	0.6535	0.6780	0.5995	0.6290	103,801	-0.03(-4.82%)
Dec 07, 2023	0.6626	0.6746	0.6535	0.6608	112,853	-0.03(-3.94%)
Dec 06, 2023	0.6813	0.6978	0.6493	0.6879	65,492	-0.01(-1.75%)
Dec 05, 2023	0.6781	0.7064	0.6489	0.7002	94,896	+0.02(+3.23%)
Dec 04, 2023	0.6536	0.6901	0.6486	0.6783	75,652	+0.00(+0.03%)