Curiositystream Inc (NQ: CURI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	1.519	1.548	1.452	1.452	1,237,282	-0.07(-4.43%)
May 27, 2022	1.558	1.587	1.510	1.519	429,198	+0.00(+0.00%)
May 26, 2022	1.442	1.567	1.433	1.519	461,314	+0.10(+6.76%)
May 25, 2022	1.462	1.519	1.414	1.423	543,205	-0.05(-3.27%)
May 24, 2022	1.519	1.519	1.394	1.471	488,526	-0.07(-4.37%)
May 23, 2022	1.606	1.615	1.499	1.539	543,031	-0.02(-1.23%)
May 20, 2022	1.664	1.683	1.481	1.558	638,335	-0.05(-2.99%)
May 19, 2022	1.615	1.692	1.587	1.606	398,805	-0.01(-0.59%)
May 18, 2022	1.712	1.779	1.596	1.615	491,276	-0.13(-7.69%)
May 17, 2022	1.721	1.750	1.702	1.750	604,053	+0.10(+5.81%)
May 16, 2022	1.731	1.817	1.635	1.654	652,765	-0.06(-3.37%)
May 13, 2022	1.808	1.846	1.673	1.712	1,036,355	-0.08(-4.30%)
May 12, 2022	1.664	1.808	1.548	1.789	632,025	+0.12(+6.90%)
May 11, 2022	1.789	1.856	1.625	1.673	665,252	-0.16(-8.90%)
May 10, 2022	1.846	1.933	1.789	1.837	347,562	+0.02(+1.06%)
May 09, 2022	1.933	1.974	1.789	1.817	467,943	-0.17(-8.70%)
May 06, 2022	2.019	2.077	1.933	1.990	296,084	-0.05(-2.36%)
May 05, 2022	2.135	2.135	1.975	2.039	306,174	-0.13(-6.19%)
May 04, 2022	2.096	2.173	1.971	2.173	340,627	+0.10(+4.63%)
May 03, 2022	2.154	2.154	2.000	2.077	453,840	-0.06(-2.70%)
May 02, 2022	1.971	2.144	1.933	2.135	388,536	+0.18(+9.36%)
Apr 29, 2022	2.077	2.135	1.942	1.952	397,374	-0.12(-5.58%)
Apr 28, 2022	2.019	2.125	1.938	2.067	433,505	+0.06(+2.87%)
Apr 27, 2022	2.125	2.125	1.981	2.010	282,793	-0.03(-1.42%)
Apr 26, 2022	2.144	2.144	2.019	2.039	291,620	-0.11(-4.93%)
Apr 25, 2022	2.164	2.260	2.144	2.144	440,251	-0.09(-3.88%)
Apr 22, 2022	2.250	2.359	2.192	2.231	266,616	-0.05(-2.11%)
Apr 21, 2022	2.452	2.490	2.183	2.279	335,101	-0.15(-6.32%)
Apr 20, 2022	2.385	2.519	2.250	2.433	336,250	+0.04(+1.61%)
Apr 19, 2022	2.212	2.442	2.212	2.394	411,608	+0.15(+6.87%)
Apr 18, 2022	2.279	2.308	2.183	2.240	263,536	-0.04(-1.69%)
Apr 14, 2022	2.404	2.404	2.260	2.279	312,850	-0.13(-5.20%)
Apr 13, 2022	2.385	2.462	2.356	2.404	264,570	+0.03(+1.21%)
Apr 12, 2022	2.490	2.553	2.375	2.375	241,276	-0.08(-3.14%)
Apr 11, 2022	2.471	2.539	2.385	2.452	272,662	-0.05(-1.92%)
Apr 08, 2022	2.548	2.558	2.462	2.500	301,342	-0.06(-2.26%)
Apr 07, 2022	2.664	2.712	2.481	2.558	374,324	-0.13(-5.00%)
Apr 06, 2022	2.712	2.750	2.606	2.692	454,922	-0.13(-4.44%)
Apr 05, 2022	2.923	2.923	2.771	2.817	263,752	-0.12(-3.93%)
Apr 04, 2022	2.789	3.000	2.719	2.933	549,677	+0.19(+7.02%)
Apr 01, 2022	2.798	2.822	2.673	2.740	516,173	-0.05(-1.72%)
Mar 31, 2022	2.885	2.933	2.779	2.789	355,814	-0.11(-3.65%)
Mar 30, 2022	2.856	2.942	2.779	2.894	424,083	+0.04(+1.35%)
Mar 29, 2022	2.846	2.962	2.837	2.856	583,980	+0.01(+0.34%)
Mar 28, 2022	2.837	2.923	2.740	2.846	1,055,767	+0.00(+0.00%)
Mar 25, 2022	3.192	3.260	2.692	2.846	2,801,456	-0.67(-19.13%)
Mar 24, 2022	3.731	3.731	3.394	3.519	772,789	-0.13(-3.68%)
Mar 23, 2022	3.635	3.904	3.567	3.654	465,581	-0.01(-0.26%)
Mar 22, 2022	3.548	3.721	3.532	3.664	367,261	+0.16(+4.67%)
Mar 21, 2022	3.731	3.750	3.442	3.500	322,242	-0.23(-6.19%)
Mar 18, 2022	3.433	3.769	3.423	3.731	585,565	+0.30(+8.68%)
Mar 17, 2022	3.212	3.462	3.135	3.433	322,634	+0.14(+4.39%)
Mar 16, 2022	3.106	3.308	3.067	3.289	413,802	+0.21(+6.88%)
Mar 15, 2022	2.702	3.087	2.702	3.077	522,085	+0.38(+14.29%)
Mar 14, 2022	2.914	2.914	2.654	2.692	444,190	-0.18(-6.35%)
Mar 11, 2022	3.154	3.192	2.865	2.875	505,901	-0.24(-7.72%)
Mar 10, 2022	3.106	3.173	3.010	3.116	208,795	-0.08(-2.41%)
Mar 09, 2022	3.173	3.327	3.106	3.192	230,663	+0.12(+4.08%)
Mar 08, 2022	2.952	3.221	2.894	3.067	452,501	+0.08(+2.57%)
Mar 07, 2022	3.019	3.087	2.928	2.991	373,577	-0.03(-0.96%)
Mar 04, 2022	3.125	3.202	2.981	3.019	297,986	-0.15(-4.85%)
Mar 03, 2022	3.346	3.346	3.144	3.173	282,865	-0.12(-3.79%)
Mar 02, 2022	3.356	3.356	3.269	3.298	205,426	-0.01(-0.29%)