Skip to main content

Curiositystream Inc (NQ: CURI )

1.070 +0.110 (+11.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.000 1.160 1.000 1.110 458,057 +0.09(+8.82%)
Jul 28, 2023 1.010 1.030 1.000 1.020 83,817 +0.00(+0.00%)
Jul 27, 2023 1.010 1.040 0.9925 1.020 65,154 -0.01(-0.97%)
Jul 26, 2023 0.9800 1.030 0.9800 1.030 40,753 +0.04(+4.02%)
Jul 25, 2023 1.000 1.030 0.9800 0.9902 50,210 -0.01(-0.98%)
Jul 24, 2023 1.010 1.040 1.000 1.000 38,998 -0.04(-3.85%)
Jul 21, 2023 1.040 1.050 1.010 1.040 49,691 -0.01(-0.95%)
Jul 20, 2023 1.070 1.070 1.020 1.050 67,138 +0.02(+1.94%)
Jul 19, 2023 1.080 1.088 1.000 1.030 85,342 -0.02(-1.90%)
Jul 18, 2023 1.040 1.060 1.030 1.050 93,272 +0.01(+0.96%)
Jul 17, 2023 0.9881 1.060 0.9881 1.040 97,104 +0.05(+5.07%)
Jul 14, 2023 1.010 1.030 0.9843 0.9898 51,234 +0.01(+0.57%)
Jul 13, 2023 1.100 1.100 0.9800 0.9842 155,612 -0.07(-6.27%)
Jul 12, 2023 1.110 1.110 1.010 1.050 103,328 +0.01(+0.96%)
Jul 11, 2023 0.9800 1.050 0.9650 1.040 72,927 +0.05(+5.03%)
Jul 10, 2023 0.9400 1.000 0.9341 0.9902 58,620 +0.03(+2.62%)
Jul 07, 2023 0.9100 0.9680 0.9100 0.9649 60,611 +0.05(+4.99%)
Jul 06, 2023 0.9200 0.9363 0.9100 0.9190 37,636 -0.02(-2.23%)
Jul 05, 2023 0.9125 0.9482 0.9100 0.9400 59,269 +0.01(+1.08%)
Jul 03, 2023 0.9200 0.9460 0.9101 0.9300 42,021 -0.00(-0.27%)
Jun 30, 2023 0.8900 0.9413 0.8510 0.9325 92,887 +0.06(+7.17%)
Jun 29, 2023 0.9300 0.9900 0.8500 0.8701 154,412 -0.08(-8.41%)
Jun 28, 2023 0.9600 0.9898 0.9400 0.9500 39,661 -0.06(-5.94%)
Jun 27, 2023 0.9300 1.010 0.9101 1.010 88,860 +0.08(+8.60%)
Jun 26, 2023 0.9100 0.9492 0.9011 0.9300 101,909 +0.00(+0.00%)
Jun 23, 2023 0.9618 0.9955 0.9011 0.9300 75,705 -0.04(-4.48%)
Jun 22, 2023 0.9900 1.040 0.9550 0.9736 38,493 -0.03(-2.62%)
Jun 21, 2023 1.030 1.040 0.9550 0.9998 46,790 -0.04(-3.87%)
Jun 20, 2023 1.090 1.135 1.030 1.040 107,198 -0.04(-3.70%)
Jun 16, 2023 0.9700 1.090 0.9519 1.080 297,740 +0.13(+13.47%)
Jun 15, 2023 0.8600 0.9600 0.8411 0.9518 128,264 -0.04(-4.05%)
May 08, 2023 0.9500 1.010 0.9500 0.9920 47,187 +0.02(+1.65%)
May 05, 2023 0.9900 0.9900 0.9605 0.9759 119,297 +0.01(+0.87%)
May 04, 2023 1.000 1.021 0.9603 0.9675 70,947 -0.04(-4.21%)
May 03, 2023 1.020 1.030 1.000 1.010 38,263 +0.00(+0.00%)
May 02, 2023 1.010 1.040 1.000 1.010 67,717 +0.00(+0.00%)
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.