Curiositystream Inc (NQ: CURI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	6.968	7.135	6.702	7.125	820,216	+0.02(+0.28%)
Nov 29, 2021	7.312	7.312	6.928	7.105	534,967	-0.14(-1.90%)
Nov 26, 2021	7.253	7.371	7.046	7.243	362,637	-0.29(-3.91%)
Nov 24, 2021	7.567	7.656	7.361	7.538	293,337	+0.00(+0.00%)
Nov 23, 2021	7.666	7.882	7.322	7.538	786,244	-0.19(-2.42%)
Nov 22, 2021	7.882	7.892	7.636	7.724	906,702	-0.17(-2.12%)
Nov 19, 2021	8.157	8.353	7.833	7.892	609,139	-0.31(-3.83%)
Nov 18, 2021	8.511	8.232	8.079	8.206	768,983	-0.29(-3.36%)
Nov 17, 2021	8.658	8.664	8.403	8.491	441,165	-0.25(-2.81%)
Nov 16, 2021	8.855	8.872	8.619	8.737	427,676	-0.20(-2.20%)
Nov 15, 2021	8.697	9.061	8.658	8.933	486,825	+0.27(+3.06%)
Nov 12, 2021	8.619	8.806	8.452	8.668	402,767	+0.12(+1.38%)
Nov 11, 2021	8.579	8.955	8.511	8.550	480,995	+0.06(+0.69%)
Nov 10, 2021	9.120			8.491	1,546,345	-0.75(-8.09%)
Nov 09, 2021	9.818	9.877	9.208	9.238	747,308	-0.27(-2.79%)
Nov 08, 2021	9.346	9.700	9.248	9.503	593,779	+0.27(+2.87%)
Nov 05, 2021	9.149	9.415	9.022	9.238	518,889	+0.10(+1.08%)
Nov 04, 2021	9.729	9.794	9.091	9.140	681,637	-0.60(-6.16%)
Nov 03, 2021	9.661	9.887	9.582	9.739	492,951	-0.02(-0.20%)
Nov 02, 2021	9.828	9.896	9.621	9.759	596,113	-0.09(-0.90%)
Nov 01, 2021	9.769	9.798	9.798	9.847	530,681	+0.05(+0.50%)
Oct 29, 2021	9.906	10.27	9.759	9.798	486,500	-0.03(-0.30%)
Oct 28, 2021	9.808	10.09	9.710	9.828	762,238	+0.11(+1.11%)
Oct 27, 2021	10.08	10.36	9.719	9.719	576,060	-0.40(-3.98%)
Oct 26, 2021	10.23			10.12	324,505	-0.09(-0.87%)
Oct 25, 2021	10.24	10.41	10.11	10.21	205,573	+0.03(+0.29%)
Oct 22, 2021	10.11	10.27	9.896	10.18	239,930	-0.03(-0.29%)
Oct 21, 2021	10.32	10.53	10.10	10.21	296,117	-0.18(-1.70%)
Oct 20, 2021	10.32	10.61	10.15	10.39	205,785	+0.06(+0.57%)
Oct 19, 2021	10.63	10.76	10.27	10.33	692,888	-0.19(-1.78%)
Oct 18, 2021	10.33	10.64	10.23	10.52	274,601	+0.00(+0.00%)
Oct 15, 2021	10.63	10.76	10.45	10.52	225,902	+0.00(+0.00%)
Oct 14, 2021	10.49	10.68	10.39	10.52	221,575	+0.14(+1.33%)
Oct 13, 2021	10.18	10.40	9.946	10.38	274,277	+0.31(+3.13%)
Oct 12, 2021	9.906	10.10	9.887	10.06	209,409	+0.20(+1.99%)
Oct 11, 2021	9.926	10.20	9.847	9.867	280,376	-0.07(-0.69%)
Oct 08, 2021	10.43	10.43	9.847	9.936	378,803	-0.50(-4.80%)
Oct 07, 2021	10.60	10.71	10.40	10.44	194,064	-0.03(-0.28%)
Oct 06, 2021	10.11	10.56	10.05	10.47	323,092	+0.10(+0.95%)
Oct 05, 2021	9.955	10.38	9.690	10.37	326,469	+0.42(+4.25%)
Oct 04, 2021	10.50	10.56	9.867	9.946	409,545	-0.64(-6.04%)
Oct 01, 2021	10.47	10.74	10.39	10.58	437,524	+0.23(+2.18%)
Sep 30, 2021	10.22	10.48	10.18	10.36	322,683	+0.11(+1.05%)
Sep 29, 2021	10.51	10.53	10.14	10.25	566,041	-0.21(-1.97%)
Sep 28, 2021	10.86	11.18	10.40	10.46	543,961	-0.46(-4.23%)
Sep 27, 2021	10.86	11.10	10.61	10.92	392,299	+0.02(+0.18%)
Sep 24, 2021	10.95	11.15	10.81	10.90	341,016	-0.20(-1.77%)
Sep 23, 2021	10.96	11.28	10.76	11.10	269,385	+0.22(+1.99%)
Sep 22, 2021	10.93	11.37	10.70	10.88	573,232	-0.01(-0.09%)
Sep 21, 2021	11.50	11.64	10.83	10.89	578,747	-0.51(-4.48%)
Sep 20, 2021	11.79	11.94	11.16	11.40	567,737	-0.95(-7.72%)
Sep 17, 2021	11.36	12.42	11.31	12.35	1,668,344	+1.47(+13.55%)
Sep 16, 2021	10.64	10.95	10.43	10.88	352,388	+0.22(+2.03%)
Sep 15, 2021	10.54	10.90	10.41	10.66	471,710	+0.06(+0.56%)
Sep 14, 2021	10.88	11.02	10.58	10.60	345,467	-0.29(-2.62%)
Sep 13, 2021	11.35	11.39	10.24	10.89	1,191,366	-0.52(-4.56%)
Sep 10, 2021	11.95	12.14	11.40	11.41	424,249	-0.63(-5.22%)
Sep 09, 2021	12.03	12.43	11.90	12.04	247,647	-0.08(-0.65%)
Sep 08, 2021	12.59	12.68	12.06	12.12	287,469	-0.53(-4.20%)
Sep 07, 2021	12.68	13.04	12.63	12.65	279,574	-0.09(-0.69%)
Sep 03, 2021	12.97	13.02	12.53	12.74	341,017	-0.21(-1.59%)
Sep 02, 2021	12.34	12.98	12.34	12.94	470,494	+0.48(+3.86%)