Skip to main content

Curiositystream Inc (NQ: CURI )

1.860 +0.020 (+1.09%)
Streaming Delayed Price Updated: 1:32 PM EDT, Sep 19, 2024 Add to My Watchlist

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%)
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.