Curiositystream Inc (NQ: CURI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	1.553	1.582	1.484	1.484	1,210,616	-0.07(-4.43%)
May 27, 2022	1.592	1.622	1.543	1.553	419,948	+0.00(+0.00%)
May 26, 2022	1.474	1.602	1.464	1.553	451,372	+0.10(+6.76%)
May 25, 2022	1.494	1.553	1.445	1.454	531,498	-0.05(-3.27%)
May 24, 2022	1.553	1.553	1.425	1.504	477,998	-0.07(-4.37%)
May 23, 2022	1.641	1.651	1.532	1.572	531,327	-0.02(-1.23%)
May 20, 2022	1.700	1.720	1.513	1.592	624,578	-0.05(-2.99%)
May 19, 2022	1.651	1.730	1.622	1.641	390,210	-0.01(-0.59%)
May 18, 2022	1.749	1.818	1.631	1.651	480,688	-0.14(-7.69%)
May 17, 2022	1.759	1.789	1.739	1.789	591,035	+0.10(+5.81%)
May 16, 2022	1.769	1.857	1.671	1.690	638,697	-0.06(-3.37%)
May 13, 2022	1.848	1.887	1.710	1.749	1,014,020	-0.08(-4.30%)
May 12, 2022	1.700	1.848	1.582	1.828	618,404	+0.12(+6.90%)
May 11, 2022	1.828	1.897	1.661	1.710	650,914	-0.17(-8.90%)
May 10, 2022	1.887	1.975	1.828	1.877	340,072	+0.02(+1.06%)
May 09, 2022	1.975	2.017	1.828	1.857	457,858	-0.18(-8.70%)
May 06, 2022	2.064	2.123	1.975	2.034	289,702	-0.05(-2.36%)
May 05, 2022	2.182	2.182	2.018	2.083	299,576	-0.14(-6.19%)
May 04, 2022	2.142	2.221	2.015	2.221	333,286	+0.10(+4.63%)
May 03, 2022	2.201	2.201	2.044	2.123	444,059	-0.06(-2.70%)
May 02, 2022	2.015	2.192	1.975	2.182	380,162	+0.19(+9.36%)
Apr 29, 2022	2.123	2.182	1.985	1.995	388,810	-0.12(-5.58%)
Apr 28, 2022	2.064	2.172	1.980	2.113	424,163	+0.06(+2.87%)
Apr 27, 2022	2.172	2.172	2.024	2.054	276,698	-0.03(-1.41%)
Apr 26, 2022	2.192	2.192	2.064	2.083	285,335	-0.11(-4.93%)
Apr 25, 2022	2.211	2.309	2.192	2.192	430,762	-0.09(-3.88%)
Apr 22, 2022	2.300	2.411	2.241	2.280	260,870	-0.05(-2.11%)
Apr 21, 2022	2.506	2.545	2.231	2.329	327,879	-0.16(-6.32%)
Apr 20, 2022	2.437	2.575	2.300	2.486	329,003	+0.04(+1.61%)
Apr 19, 2022	2.260	2.496	2.260	2.447	402,737	+0.16(+6.87%)
Apr 18, 2022	2.329	2.359	2.231	2.290	257,856	-0.04(-1.69%)
Apr 14, 2022	2.457	2.457	2.309	2.329	306,107	-0.13(-5.20%)
Apr 13, 2022	2.437	2.516	2.408	2.457	258,868	+0.03(+1.21%)
Apr 12, 2022	2.545	2.609	2.427	2.427	236,076	-0.08(-3.14%)
Apr 11, 2022	2.526	2.595	2.437	2.506	266,785	-0.05(-1.92%)
Apr 08, 2022	2.604	2.614	2.516	2.555	294,847	-0.06(-2.26%)
Apr 07, 2022	2.722	2.771	2.536	2.614	366,256	-0.14(-5.00%)
Apr 06, 2022	2.771	2.811	2.663	2.752	445,118	-0.13(-4.44%)
Apr 05, 2022	2.988	2.988	2.832	2.879	258,068	-0.12(-3.93%)
Apr 04, 2022	2.850	3.066	2.779	2.997	537,830	+0.20(+7.02%)
Apr 01, 2022	2.860	2.884	2.732	2.801	505,048	-0.05(-1.72%)
Mar 31, 2022	2.948	2.997	2.840	2.850	348,146	-0.11(-3.65%)
Mar 30, 2022	2.919	3.007	2.840	2.958	414,944	+0.04(+1.35%)
Mar 29, 2022	2.909	3.027	2.899	2.919	571,394	+0.01(+0.34%)
Mar 28, 2022	2.899	2.988	2.801	2.909	1,033,013	+0.00(+0.00%)
Mar 25, 2022	3.263	3.332	2.752	2.909	2,741,080	-0.69(-19.13%)
Mar 24, 2022	3.813	3.813	3.469	3.597	756,134	-0.14(-3.68%)
Mar 23, 2022	3.715	3.990	3.646	3.734	455,547	-0.01(-0.26%)
Mar 22, 2022	3.626	3.803	3.610	3.744	359,346	+0.17(+4.67%)
Mar 21, 2022	3.813	3.833	3.518	3.577	315,297	-0.24(-6.19%)
Mar 18, 2022	3.508	3.852	3.499	3.813	572,945	+0.30(+8.68%)
Mar 17, 2022	3.282	3.538	3.204	3.508	315,680	+0.15(+4.39%)
Mar 16, 2022	3.174	3.381	3.135	3.361	404,884	+0.22(+6.87%)
Mar 15, 2022	2.762	3.155	2.762	3.145	510,833	+0.39(+14.29%)
Mar 14, 2022	2.978	2.978	2.712	2.752	434,617	-0.19(-6.35%)
Mar 11, 2022	3.223	3.263	2.929	2.938	494,998	-0.25(-7.72%)
Mar 10, 2022	3.174	3.243	3.076	3.184	204,295	-0.08(-2.41%)
Mar 09, 2022	3.243	3.400	3.174	3.263	225,692	+0.13(+4.08%)
Mar 08, 2022	3.017	3.292	2.958	3.135	442,749	+0.08(+2.57%)
Mar 07, 2022	3.086	3.155	2.993	3.056	365,526	-0.03(-0.96%)
Mar 04, 2022	3.194	3.273	3.047	3.086	291,563	-0.16(-4.85%)
Mar 03, 2022	3.420	3.420	3.214	3.243	276,768	-0.13(-3.79%)
Mar 02, 2022	3.430	3.430	3.341	3.371	200,999	-0.01(-0.29%)