Curiositystream Inc (NQ: CURI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2021	18.06	18.61	17.73	18.53	722,390	+1.46(+8.58%)
Feb 26, 2021	16.90	17.53	15.82	17.07	1,254,326	+0.13(+0.75%)
Feb 25, 2021	18.01	18.63	16.43	16.94	1,082,276	-1.24(-6.81%)
Feb 24, 2021	18.18	18.85	17.69	18.18	1,400,501	-0.45(-2.43%)
Feb 23, 2021	18.43	19.96	15.99	18.63	2,699,164	-1.72(-8.45%)
Feb 22, 2021	22.32	22.32	20.15	20.35	2,215,581	-2.15(-9.56%)
Feb 19, 2021	22.55	22.99	21.47	22.51	1,926,922	+0.20(+0.88%)
Feb 18, 2021	20.88	23.59	20.64	22.31	2,736,573	-0.08(-0.35%)
Feb 17, 2021	20.26	22.59	19.48	22.39	3,705,644	+3.06(+15.81%)
Feb 16, 2021	19.45	19.79	18.58	19.33	1,833,129	+0.96(+5.24%)
Feb 12, 2021	18.44	19.41	17.97	18.37	1,069,438	-0.84(-4.35%)
Feb 11, 2021	18.57	20.80	18.08	19.20	3,706,642	+2.02(+11.79%)
Feb 10, 2021	17.98	18.41	16.99	17.18	1,396,412	-0.30(-1.74%)
Feb 09, 2021	18.09	18.66	17.22	17.48	1,357,241	-0.14(-0.78%)
Feb 08, 2021	19.16	19.55	17.49	17.62	1,716,818	-1.08(-5.78%)
Feb 05, 2021	16.91	18.87	16.52	18.70	2,819,919	+2.06(+12.40%)
Feb 04, 2021	14.97	17.38	14.46	16.64	5,740,577	+1.11(+7.15%)
Feb 03, 2021	16.41	16.54	15.05	15.53	3,182,980	-0.69(-4.24%)
Feb 02, 2021	17.43	17.49	15.92	16.22	2,080,547	-1.29(-7.36%)