Curiositystream Inc (NQ: CURI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2021	17.49	17.65	16.98	17.50	596,434	+0.39(+2.30%)
Jan 29, 2021	17.00	17.49	16.67	17.11	600,350	+0.14(+0.81%)
Jan 28, 2021	16.92	17.33	16.41	16.97	706,347	+0.26(+1.53%)
Jan 27, 2021	16.40	17.57	15.80	16.72	1,117,841	-0.37(-2.19%)
Jan 26, 2021	17.61	18.04	16.75	17.09	807,032	-0.47(-2.69%)
Jan 25, 2021	19.34	19.44	17.36	17.56	1,423,281	-0.92(-5.00%)
Jan 22, 2021	18.52	18.61	17.85	18.49	698,950	+0.25(+1.35%)
Jan 21, 2021	19.51	19.53	17.88	18.24	1,832,523	-1.71(-8.57%)
Jan 20, 2021	19.82	20.36	19.23	19.95	1,292,192	+0.38(+1.96%)
Jan 19, 2021	18.91	19.66	17.97	19.57	2,719,846	+1.88(+10.61%)
Jan 15, 2021	17.95	17.96	16.87	17.69	1,471,470	+1.13(+6.83%)
Jan 14, 2021	16.81	16.99	16.25	16.56	1,125,048	+0.32(+2.00%)
Jan 13, 2021	17.20	17.39	16.05	16.24	933,372	-0.88(-5.17%)
Jan 12, 2021	17.54	17.57	16.72	17.12	961,735	+0.64(+3.88%)
Jan 11, 2021	16.50	17.10	16.12	16.48	842,540	+0.43(+2.69%)
Jan 08, 2021	16.08	16.89	15.77	16.05	606,964	-0.12(-0.73%)
Jan 07, 2021	15.64	16.19	15.58	16.17	560,410	+0.72(+4.64%)
Jan 06, 2021	16.07	16.38	15.13	15.45	1,318,172	-1.00(-6.09%)
Jan 05, 2021	16.12	17.39	15.90	16.45	1,356,039	+0.31(+1.95%)
Jan 04, 2021	16.53	16.81	15.45	16.14	3,324,698	+2.43(+17.71%)
Dec 31, 2020		13.71	13.71	13.71	630,282	-0.34(-2.45%)
Dec 30, 2020	13.98	14.74	13.91	14.05	630,282	+0.29(+2.14%)
Dec 29, 2020	13.79	14.25	13.53	13.76	701,980	+0.57(+4.32%)
Dec 28, 2020	13.57	13.96	12.82	13.19	501,884	-0.37(-2.75%)
Dec 24, 2020	13.53	13.63	12.90	13.56	206,154	+0.34(+2.60%)
Dec 23, 2020	13.39	14.25	13.08	13.22	681,630	-0.44(-3.24%)
Dec 22, 2020	14.65	15.04	12.87	13.66	1,385,935	+0.68(+5.22%)
Dec 21, 2020	13.13	13.79	11.90	12.98	1,576,172	+2.63(+25.45%)
Dec 18, 2020	11.15	11.45	10.35	10.35	906,835	-0.55(-5.05%)
Dec 17, 2020	10.44	10.91	10.37	10.90	287,057	+0.47(+4.52%)
Dec 16, 2020	10.61	11.47	9.896	10.43	364,800	-0.28(-2.57%)
Dec 15, 2020	9.916	10.81	9.719	10.70	361,690	+1.17(+12.27%)
Dec 14, 2020	8.815	9.533	8.648	9.533	319,809	+0.84(+9.60%)
Dec 11, 2020	8.845	8.855	8.540	8.697	110,505	-0.05(-0.56%)
Dec 10, 2020	8.815	8.815	8.570	8.747	139,074	+0.21(+2.42%)
Dec 09, 2020	8.864	8.973	8.422	8.540	167,972	-0.21(-2.36%)
Dec 08, 2020	8.570	9.110	8.570	8.747	178,741	+0.06(+0.68%)
Dec 07, 2020	9.022	9.081	8.629	8.688	111,660	-0.33(-3.70%)
Dec 04, 2020	9.120	9.228	8.904	9.022	147,035	-0.12(-1.29%)
Dec 03, 2020	9.297	9.336	9.071	9.140	56,065	-0.20(-2.11%)
Dec 02, 2020	9.425	9.474	9.287	9.336	50,910	-0.09(-0.94%)