Skip to main content

Curiositystream Inc (NQ: CURI )

0.4601 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 0.4750 0.4875 0.4600 0.4601 71,205 +0.00(+0.02%)
Feb 21, 2024 0.4800 0.5069 0.4600 0.4600 118,897 -0.03(-6.12%)
Feb 20, 2024 0.5000 0.5206 0.4828 0.4900 63,392 -0.02(-2.97%)
Feb 16, 2024 0.5300 0.5400 0.5050 0.5050 46,639 -0.03(-4.72%)
Feb 15, 2024 0.5300 0.5400 0.5200 0.5300 150,961 +0.01(+1.92%)
Feb 14, 2024 0.5000 0.5300 0.5000 0.5200 49,140 +0.02(+4.86%)
Feb 13, 2024 0.4900 0.5145 0.4860 0.4959 59,300 -0.00(-0.82%)
Feb 12, 2024 0.4900 0.5207 0.4800 0.5000 173,597 -0.00(-0.02%)
Feb 09, 2024 0.5200 0.5400 0.4921 0.5001 139,932 +0.01(+1.63%)
Feb 08, 2024 0.5150 0.5400 0.4773 0.4921 152,156 -0.03(-6.36%)
Feb 07, 2024 0.5250 0.5394 0.5150 0.5255 24,993 -0.00(-0.10%)
Feb 06, 2024 0.5250 0.5500 0.5176 0.5260 92,016 -0.00(-0.77%)
Feb 05, 2024 0.5490 0.5550 0.5250 0.5301 39,201 -0.00(-0.92%)
Feb 02, 2024 0.5400 0.5499 0.5261 0.5350 25,931 +0.00(+0.00%)
Feb 01, 2024 0.5200 0.5600 0.5200 0.5350 33,095 +0.01(+2.51%)
Jan 31, 2024 0.5289 0.5600 0.5219 0.5219 29,476 -0.03(-4.66%)
Jan 30, 2024 0.5500 0.5660 0.5200 0.5474 26,968 -0.01(-1.39%)
Jan 29, 2024 0.5700 0.5830 0.5500 0.5551 59,016 -0.04(-6.14%)
Jan 26, 2024 0.5700 0.6111 0.5700 0.5914 48,562 +0.01(+1.93%)
Jan 25, 2024 0.5500 0.6300 0.5500 0.5802 203,277 +0.02(+4.17%)
Jan 24, 2024 0.5400 0.5899 0.5210 0.5570 91,003 +0.02(+3.11%)
Jan 23, 2024 0.5107 0.5600 0.5107 0.5402 60,396 +0.03(+4.95%)
Jan 22, 2024 0.4900 0.5750 0.4900 0.5147 128,809 +0.01(+2.73%)
Jan 19, 2024 0.4700 0.5300 0.4700 0.5010 88,337 +0.01(+1.38%)
Jan 18, 2024 0.5003 0.5250 0.4800 0.4942 95,650 -0.03(-4.96%)
Jan 17, 2024 0.5300 0.5382 0.5099 0.5200 68,211 -0.00(-0.57%)
Jan 16, 2024 0.5022 0.5555 0.5100 0.5230 161,394 +0.01(+2.55%)
Jan 12, 2024 0.5020 0.5299 0.5020 0.5100 51,160 +0.00(+0.00%)
Jan 11, 2024 0.5051 0.5295 0.5030 0.5100 66,412 +0.00(+0.02%)
Jan 10, 2024 0.5050 0.5369 0.5050 0.5099 29,296 +0.00(+0.95%)
Jan 09, 2024 0.5438 0.5500 0.5010 0.5051 158,297 -0.04(-8.16%)
Jan 08, 2024 0.5150 0.5500 0.5150 0.5500 91,391 +0.01(+2.27%)
Jan 05, 2024 0.5425 0.5700 0.5333 0.5378 96,327 -0.02(-3.86%)
Jan 04, 2024 0.5600 0.5600 0.5412 0.5594 17,403 +0.00(+0.43%)
Jan 03, 2024 0.5600 0.5659 0.5421 0.5570 50,040 -0.01(-2.11%)
Jan 02, 2024 0.5411 0.5690 0.5400 0.5690 62,519 +0.03(+5.35%)
Dec 29, 2023 0.5400 0.5500 0.5400 0.5401 256,361 -0.01(-1.82%)
Dec 28, 2023 0.5400 0.5700 0.5411 0.5501 90,950 +0.01(+0.94%)
Dec 27, 2023 0.5430 0.5552 0.5402 0.5450 119,141 -0.01(-0.91%)
Dec 26, 2023 0.5342 0.5668 0.5342 0.5500 164,544 -0.00(-0.05%)
Dec 22, 2023 0.5500 0.5700 0.5308 0.5503 128,508 -0.01(-1.56%)
Dec 21, 2023 0.5500 0.5596 0.5300 0.5590 97,340 -0.00(-0.18%)
Dec 20, 2023 0.5400 0.5600 0.5400 0.5600 157,397 +0.02(+3.51%)
Dec 19, 2023 0.5200 0.5750 0.5202 0.5410 359,974 +0.01(+0.93%)
Dec 18, 2023 0.5200 0.5500 0.5200 0.5360 75,647 -0.01(-1.67%)
Dec 15, 2023 0.5800 0.5802 0.5400 0.5451 134,668 -0.02(-3.54%)
Dec 14, 2023 0.5413 0.5800 0.5004 0.5651 291,380 +0.01(+1.27%)
Dec 13, 2023 0.5339 0.5799 0.5000 0.5580 148,992 +0.02(+3.31%)
Dec 12, 2023 0.5502 0.5744 0.4769 0.5401 483,668 -0.03(-5.97%)
Dec 11, 2023 0.6300 0.6300 0.5511 0.5744 170,474 -0.07(-10.25%)
Dec 08, 2023 0.6650 0.6899 0.6100 0.6400 102,012 -0.03(-4.82%)
Dec 07, 2023 0.6742 0.6864 0.6650 0.6724 110,908 -0.03(-3.94%)
Dec 06, 2023 0.6933 0.7100 0.6607 0.7000 64,363 -0.01(-1.75%)
Dec 05, 2023 0.6900 0.7188 0.6603 0.7125 93,260 +0.02(+3.23%)
Dec 04, 2023 0.6651 0.7022 0.6600 0.6902 74,348 +0.00(+0.03%)
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.