Skip to main content

Curiositystream Inc (NQ: CURI )

1.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 1.970 2.070 1.950 1.970 353,087 +0.04(+2.07%)
Nov 07, 2024 2.250 2.370 1.580 1.930 1,125,993 -0.70(-26.62%)
Nov 06, 2024 2.440 2.680 2.381 2.630 303,503 +0.22(+9.13%)
Nov 05, 2024 2.370 2.460 2.350 2.410 94,143 +0.02(+0.84%)
Nov 04, 2024 2.410 2.470 2.320 2.390 108,326 +0.00(+0.00%)
Nov 01, 2024 2.410 2.485 2.370 2.390 98,138 -0.02(-0.83%)
Oct 31, 2024 2.420 2.510 2.375 2.410 159,243 -0.02(-0.82%)
Oct 30, 2024 2.540 2.560 2.380 2.430 147,615 +0.02(+0.83%)
Oct 29, 2024 2.590 2.590 2.310 2.410 221,156 -0.17(-6.59%)
Oct 28, 2024 2.640 2.700 2.550 2.580 199,276 -0.04(-1.53%)
Oct 25, 2024 2.590 2.740 2.515 2.620 262,548 +0.02(+0.77%)
Oct 24, 2024 2.250 2.630 2.220 2.600 435,685 +0.35(+15.56%)
Oct 23, 2024 2.240 2.390 2.218 2.250 150,398 -0.08(-3.43%)
Oct 22, 2024 2.420 2.420 2.210 2.330 237,366 -0.09(-3.72%)
Oct 21, 2024 2.570 2.630 2.410 2.420 254,766 -0.17(-6.56%)
Oct 18, 2024 2.640 2.640 2.480 2.590 273,041 -0.02(-0.77%)
Oct 17, 2024 2.590 3.000 2.588 2.610 810,749 +0.04(+1.56%)
Oct 16, 2024 2.310 2.680 2.301 2.570 605,991 +0.31(+13.72%)
Oct 15, 2024 2.180 2.590 2.150 2.260 789,754 +0.10(+4.63%)
Oct 14, 2024 2.100 2.210 2.030 2.160 328,386 +0.05(+2.37%)
Oct 11, 2024 2.240 2.250 2.100 2.110 286,546 -0.08(-3.43%)
Oct 10, 2024 1.839 2.353 1.831 2.185 1,156,857 +0.34(+18.18%)
Oct 09, 2024 1.879 1.879 1.839 1.849 113,710 -0.06(-3.11%)
Oct 08, 2024 1.879 1.928 1.849 1.908 62,486 +0.05(+2.93%)
Oct 07, 2024 1.849 1.879 1.809 1.854 121,552 -0.01(-0.79%)
Oct 04, 2024 1.928 1.948 1.859 1.869 62,436 -0.06(-3.08%)
Oct 03, 2024 1.839 1.948 1.829 1.928 60,384 +0.06(+3.17%)
Oct 02, 2024 1.829 1.888 1.809 1.869 90,070 +0.02(+1.07%)
Oct 01, 2024 1.888 1.898 1.795 1.849 104,833 -0.04(-2.09%)
Sep 30, 2024 1.928 1.997 1.849 1.888 191,415 -0.04(-2.05%)
Sep 27, 2024 2.007 2.037 1.888 1.928 156,528 -0.07(-3.47%)
Sep 26, 2024 2.027 2.076 1.947 1.997 196,739 +0.00(+0.00%)
Sep 25, 2024 1.829 2.036 1.800 1.997 307,878 +0.18(+9.78%)
Sep 24, 2024 1.780 1.849 1.770 1.819 110,099 +0.01(+0.55%)
Sep 23, 2024 1.790 1.869 1.750 1.809 226,346 +0.00(+0.00%)
Sep 20, 2024 1.799 1.809 1.631 1.809 600,660 +0.03(+1.67%)
Sep 19, 2024 1.819 1.869 1.760 1.780 180,757 -0.04(-2.17%)
Sep 18, 2024 1.859 1.938 1.799 1.819 137,403 -0.04(-2.13%)
Sep 17, 2024 1.948 1.948 1.829 1.859 131,001 +0.02(+1.08%)
Sep 16, 2024 1.888 1.948 1.770 1.839 379,134 -0.07(-3.63%)
Sep 13, 2024 1.977 2.147 1.869 1.908 801,563 -0.09(-4.46%)
Sep 12, 2024 1.612 2.096 1.592 1.997 906,440 +0.39(+23.93%)
Sep 11, 2024 1.602 1.631 1.566 1.612 102,468 +0.03(+1.87%)
Sep 10, 2024 1.631 1.631 1.562 1.582 107,515 -0.04(-2.44%)
Sep 09, 2024 1.621 1.661 1.582 1.621 208,499 +0.00(+0.00%)
Sep 06, 2024 1.621 1.701 1.562 1.621 327,201 +0.01(+0.61%)
Sep 05, 2024 1.681 1.740 1.543 1.612 308,811 -0.04(-2.40%)
Sep 04, 2024 1.542 1.750 1.539 1.651 388,912 +0.11(+7.05%)
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.