Curiositystream Inc (NQ: CURI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	0.5209	0.5536	0.5145	0.5228	31,420	+0.01(+2.21%)
Oct 30, 2023	0.5061	0.5602	0.5061	0.5115	38,790	-0.01(-1.81%)
Oct 27, 2023	0.5307	0.5637	0.4914	0.5210	107,144	-0.02(-3.05%)
Oct 26, 2023	0.5602	0.5798	0.5209	0.5374	31,263	-0.00(-0.58%)
Oct 25, 2023	0.5851	0.5907	0.5209	0.5405	68,279	-0.04(-7.30%)
Oct 24, 2023	0.6387	0.6446	0.5700	0.5831	46,791	+0.00(+0.64%)
Oct 23, 2023	0.5995	0.6131	0.5700	0.5793	52,391	-0.02(-3.36%)
Oct 20, 2023	0.6299	0.6780	0.5995	0.5995	67,080	-0.03(-4.69%)
Oct 19, 2023	0.6398	0.6840	0.6290	0.6290	29,397	-0.02(-3.03%)
Oct 18, 2023	0.6919	0.6919	0.6412	0.6486	23,071	+0.01(+1.06%)
Oct 17, 2023	0.6388	0.6977	0.6388	0.6418	33,956	-0.01(-1.75%)
Oct 16, 2023	0.6496	0.6879	0.6496	0.6532	32,145	-0.01(-0.79%)
Oct 13, 2023	0.6486	0.6879	0.6486	0.6584	15,675	-0.03(-4.29%)
Oct 12, 2023	0.6486	0.6904	0.6393	0.6879	27,674	+0.02(+2.99%)
Oct 11, 2023	0.6879	0.7076	0.6511	0.6680	26,394	-0.02(-2.90%)
Oct 10, 2023	0.6644	0.7237	0.6393	0.6879	34,541	+0.01(+2.19%)
Oct 09, 2023	0.6486	0.6963	0.6486	0.6732	23,699	+0.02(+3.79%)
Oct 06, 2023	0.6290	0.6829	0.6290	0.6486	59,385	+0.02(+3.38%)
Oct 05, 2023	0.6197	0.6584	0.6012	0.6274	52,567	-0.01(-1.80%)
Oct 04, 2023	0.6683	0.7074	0.5700	0.6389	138,609	-0.03(-4.41%)
Oct 03, 2023	0.6781	0.7312	0.6683	0.6684	24,083	+0.00(+0.49%)
Oct 02, 2023	0.6978	0.7528	0.6585	0.6651	54,349	-0.03(-4.58%)
Sep 29, 2023	0.6758	0.7861	0.6684	0.6971	29,642	+0.03(+4.31%)
Sep 28, 2023	0.6879	0.6967	0.6683	0.6683	19,136	-0.01(-1.45%)
Sep 27, 2023	0.6634	0.6973	0.6634	0.6781	20,329	+0.02(+2.45%)
Sep 26, 2023	0.6683	0.7066	0.6584	0.6619	37,460	+0.00(+0.49%)
Sep 25, 2023	0.7096	0.7076	0.6586	0.6586	45,312	-0.03(-3.67%)
Sep 22, 2023	0.6879	0.6879	0.6610	0.6837	44,415	-0.01(-0.81%)
Sep 21, 2023	0.6607	0.7150	0.6584	0.6893	34,851	+0.03(+4.33%)
Sep 20, 2023	0.6498	0.7173	0.6498	0.6607	54,947	-0.01(-2.14%)
Sep 19, 2023	0.6412	0.6781	0.6412	0.6752	27,480	+0.01(+2.08%)
Sep 18, 2023	0.6683	0.6683	0.6389	0.6614	38,251	+0.02(+2.47%)
Sep 15, 2023	0.6781	0.6879	0.6388	0.6455	138,668	-0.04(-5.75%)
Sep 14, 2023	0.6781	0.6879	0.6781	0.6849	34,142	+0.00(+0.27%)
Sep 13, 2023	0.6634	0.6973	0.6546	0.6830	44,140	+0.03(+4.20%)
Sep 12, 2023	0.6879	0.6879	0.6409	0.6555	139,488	-0.03(-4.71%)
Sep 11, 2023	0.7567	0.7655	0.6879	0.6879	125,962	-0.03(-4.50%)
Sep 08, 2023	0.7629	0.7822	0.7175	0.7204	73,139	-0.05(-5.91%)
Sep 07, 2023	0.7567	0.7665	0.6938	0.7656	124,891	-0.00(-0.13%)
Sep 06, 2023	0.7960	0.8162	0.7371	0.7666	86,510	-0.03(-3.98%)
Sep 05, 2023	0.7961	0.8255	0.7862	0.7983	73,220	-0.03(-3.40%)
Sep 01, 2023	0.8059	0.8452	0.8059	0.8264	145,065	+0.01(+1.40%)
Aug 31, 2023	0.8059	0.8500	0.8047	0.8150	30,326	+0.01(+1.38%)
Aug 30, 2023	0.8092	0.8334	0.7971	0.8039	23,128	-0.01(-1.45%)
Aug 29, 2023	0.7972	0.8331	0.7972	0.8157	22,912	+0.02(+2.32%)
Aug 28, 2023	0.7966	0.8353	0.7966	0.7972	36,537	+0.00(+0.09%)
Aug 25, 2023	0.8255	0.8308	0.7960	0.7965	31,272	-0.03(-4.13%)
Aug 24, 2023	0.8501	0.8501	0.8157	0.8308	32,242	-0.03(-3.60%)
Aug 23, 2023	0.8059	0.8843	0.7963	0.8619	39,769	+0.05(+6.54%)
Aug 22, 2023	0.7917	0.8353	0.7917	0.8090	45,062	+0.02(+2.18%)
Aug 21, 2023	0.8197	0.8336	0.7864	0.7917	66,035	-0.04(-4.25%)
Aug 18, 2023	0.8255	0.8353	0.7960	0.8269	53,921	-0.01(-1.30%)
Aug 17, 2023	0.8353	0.8845	0.8255	0.8378	51,911	-0.01(-1.19%)
Aug 16, 2023	0.8222	0.8686	0.8158	0.8479	156,930	-0.01(-1.64%)
Aug 15, 2023	0.9041	0.9140	0.8090	0.8621	291,564	-0.07(-7.32%)
Aug 14, 2023	0.8943	0.9695	0.8943	0.9302	54,810	-0.01(-0.86%)
Aug 11, 2023	0.8943	0.9382	0.8943	0.9382	19,061	+0.04(+3.99%)
Aug 10, 2023	0.9336	0.9826	0.8943	0.9023	56,985	-0.05(-4.97%)
Aug 09, 2023	0.9706	0.9926	0.9336	0.9494	34,731	-0.02(-2.41%)
Aug 08, 2023	0.9828	1.002	0.9631	0.9729	50,879	+0.01(+1.02%)
Aug 07, 2023	1.032	1.032	0.9544	0.9631	53,125	-0.03(-2.97%)
Aug 04, 2023	1.002	1.022	0.9828	0.9926	66,178	-0.03(-2.88%)
Aug 03, 2023	1.042	1.042	1.022	1.022	13,446	-0.01(-0.95%)
Aug 02, 2023	1.052	1.071	1.022	1.032	49,181	-0.05(-4.54%)
Aug 01, 2023	1.111	1.120	1.042	1.081	99,578	-0.01(-0.90%)
Jul 31, 2023	0.9828	1.140	0.9828	1.091	466,093	+0.09(+8.82%)
Jul 28, 2023	0.9926	1.012	0.9828	1.002	85,287	+0.00(+0.00%)
Jul 27, 2023	0.9926	1.022	0.9754	1.002	66,297	-0.01(-0.97%)
Jul 26, 2023	0.9631	1.012	0.9631	1.012	41,467	+0.04(+4.02%)
Jul 25, 2023	0.9828	1.012	0.9631	0.9731	51,090	-0.01(-0.98%)
Jul 24, 2023	0.9926	1.022	0.9828	0.9828	39,682	-0.04(-3.85%)
Jul 21, 2023	1.022	1.032	0.9926	1.022	50,562	-0.01(-0.95%)
Jul 20, 2023	1.052	1.052	1.002	1.032	68,315	+0.02(+1.94%)
Jul 19, 2023	1.061	1.069	0.9828	1.012	86,839	-0.02(-1.91%)
Jul 18, 2023	1.022	1.042	1.012	1.032	94,908	+0.01(+0.96%)
Jul 17, 2023	0.9711	1.042	0.9711	1.022	98,807	+0.05(+5.07%)
Jul 14, 2023	0.9926	1.012	0.9673	0.9727	52,132	+0.01(+0.57%)
Jul 13, 2023	1.081	1.081	0.9631	0.9672	158,342	-0.06(-6.27%)
Jul 12, 2023	1.091	1.091	0.9926	1.032	105,140	+0.01(+0.96%)
Jul 11, 2023	0.9631	1.032	0.9484	1.022	74,206	+0.05(+5.03%)
Jul 10, 2023	0.9238	0.9828	0.9180	0.9731	59,648	+0.02(+2.62%)
Jul 07, 2023	0.8943	0.9513	0.8943	0.9483	61,674	+0.05(+4.99%)
Jul 06, 2023	0.9041	0.9202	0.8943	0.9032	38,296	-0.02(-2.23%)
Jul 05, 2023	0.8968	0.9319	0.8943	0.9238	60,308	+0.01(+1.08%)
Jul 03, 2023	0.9041	0.9297	0.8944	0.9140	42,758	-0.00(-0.27%)
Jun 30, 2023	0.8747	0.9251	0.8363	0.9164	94,516	+0.06(+7.17%)
Jun 29, 2023	0.9140	0.9729	0.8353	0.8551	157,120	-0.08(-8.41%)
Jun 28, 2023	0.9434	0.9727	0.9238	0.9336	40,356	-0.06(-5.94%)
Jun 27, 2023	0.9140	0.9926	0.8944	0.9926	90,418	+0.08(+8.60%)
Jun 26, 2023	0.8943	0.9328	0.8856	0.9140	103,696	+0.00(+0.00%)
Jun 23, 2023	0.9452	0.9783	0.8856	0.9140	77,033	-0.04(-4.48%)
Jun 22, 2023	0.9729	1.022	0.9385	0.9568	39,168	-0.03(-2.62%)
Jun 21, 2023	1.012	1.022	0.9385	0.9826	47,610	-0.04(-3.87%)
Jun 20, 2023	1.071	1.115	1.012	1.022	109,078	-0.04(-3.70%)
Jun 16, 2023	0.9533	1.071	0.9355	1.061	302,963	+0.13(+13.47%)
Jun 15, 2023	0.8452	0.9434	0.8266	0.9354	130,514	-0.04(-4.05%)
May 08, 2023	0.9336	0.9926	0.9336	0.9749	48,014	+0.02(+1.65%)
May 05, 2023	0.9729	0.9729	0.9439	0.9591	121,389	+0.01(+0.87%)
May 04, 2023	0.9828	1.004	0.9437	0.9508	72,191	-0.04(-4.21%)
May 03, 2023	1.002	1.012	0.9828	0.9926	38,934	+0.00(+0.00%)
May 02, 2023	0.9926	1.022	0.9828	0.9926	68,905	+0.00(+0.00%)
May 01, 2023	1.032	1.032	0.9926	0.9926	44,580	-0.04(-3.81%)
Apr 28, 2023	1.002	1.042	0.9927	1.032	78,422	+0.03(+2.94%)
Apr 27, 2023	0.9926	1.022	0.9926	1.002	59,514	-0.01(-0.97%)
Apr 26, 2023	0.9926	1.012	0.9828	1.012	43,275	+0.02(+1.98%)
Apr 25, 2023	1.022	1.022	0.9828	0.9926	86,465	-0.03(-2.88%)
Apr 24, 2023	1.052	1.052	1.012	1.022	56,625	-0.02(-1.89%)
Apr 21, 2023	1.042	1.052	1.002	1.042	62,105	+0.01(+0.95%)
Apr 20, 2023	1.032	1.061	1.022	1.032	58,552	-0.03(-2.78%)
Apr 19, 2023	1.052	1.081	1.008	1.061	119,890	+0.01(+0.93%)
Apr 18, 2023	1.101	1.101	0.9926	1.052	249,337	+0.03(+2.88%)
Apr 17, 2023	1.071	1.071	0.9828	1.022	367,093	-0.05(-4.59%)
Apr 14, 2023	1.101	1.149	1.061	1.071	131,885	-0.03(-2.68%)
Apr 13, 2023	1.150	1.160	1.101	1.101	242,641	-0.05(-4.27%)
Apr 12, 2023	1.101	1.179	1.101	1.150	135,770	-0.02(-1.68%)
Apr 11, 2023	1.130	1.199	1.111	1.169	145,067	+0.04(+3.48%)
Apr 10, 2023	1.150	1.154	1.111	1.130	153,789	-0.02(-1.71%)
Apr 06, 2023	1.199	1.209	1.140	1.150	252,033	-0.01(-1.27%)
Apr 05, 2023	1.307	1.307	1.160	1.165	167,889	-0.15(-11.57%)
Apr 04, 2023	1.327	1.366	1.307	1.317	103,898	-0.04(-2.90%)
Apr 03, 2023	1.376	1.396	1.278	1.356	223,768	+0.03(+2.22%)
Mar 31, 2023	1.238	1.327	1.199	1.327	557,752	-0.25(-15.63%)
Mar 30, 2023	1.494	1.607	1.463	1.572	281,017	+0.13(+8.84%)
Mar 29, 2023	1.386	1.474	1.332	1.445	75,081	+0.11(+8.09%)
Mar 28, 2023	1.405	1.432	1.337	1.337	54,356	-0.08(-5.56%)
Mar 27, 2023	1.366	1.464	1.366	1.415	78,030	+0.07(+5.11%)
Mar 24, 2023	1.258	1.366	1.258	1.346	39,665	+0.06(+4.58%)
Mar 23, 2023	1.346	1.377	1.258	1.287	79,242	-0.04(-3.32%)
Mar 22, 2023	1.346	1.386	1.327	1.332	34,563	+0.00(+0.37%)
Mar 21, 2023	1.386	1.415	1.303	1.327	91,725	-0.03(-2.17%)
Mar 20, 2023	1.366	1.373	1.346	1.356	41,624	+0.03(+2.22%)
Mar 17, 2023	1.376	1.396	1.327	1.327	120,294	-0.05(-3.57%)
Mar 16, 2023	1.278	1.386	1.278	1.376	58,032	+0.04(+2.94%)
Mar 15, 2023	1.356	1.381	1.179	1.337	136,211	-0.05(-3.55%)
Mar 14, 2023	1.396	1.425	1.376	1.386	58,592	+0.00(+0.00%)
Mar 13, 2023	1.376	1.425	1.327	1.386	156,963	+0.00(+0.36%)
Mar 10, 2023	1.405	1.415	1.376	1.381	54,573	-0.01(-1.06%)
Mar 09, 2023	1.533	1.561	1.386	1.396	152,853	-0.15(-9.55%)
Mar 08, 2023	1.582	1.582	1.543	1.543	20,468	-0.05(-3.09%)
Mar 07, 2023	1.631	1.651	1.533	1.592	136,192	-0.04(-2.70%)
Mar 06, 2023	1.700	1.720	1.622	1.636	49,129	-0.06(-3.76%)
Mar 03, 2023	1.553	1.759	1.553	1.700	142,842	+0.14(+8.80%)
Mar 02, 2023	1.622	1.622	1.543	1.563	56,983	-0.07(-4.22%)
Mar 01, 2023	1.651	1.671	1.631	1.631	26,454	-0.01(-0.60%)
Feb 28, 2023	1.661	1.681	1.641	1.641	28,711	-0.02(-1.18%)
Feb 27, 2023	1.641	1.699	1.641	1.661	35,725	+0.02(+1.20%)
Feb 24, 2023	1.651	1.701	1.631	1.641	49,323	-0.06(-3.47%)
Feb 23, 2023	1.759	1.759	1.671	1.700	41,337	-0.07(-3.89%)
Feb 22, 2023	1.641	1.818	1.641	1.769	85,608	+0.12(+7.14%)
Feb 21, 2023	1.769	1.818	1.631	1.651	174,598	-0.15(-8.20%)
Feb 17, 2023	1.798	1.818	1.769	1.798	59,801	+0.01(+0.55%)
Feb 16, 2023	1.720	1.848	1.690	1.789	117,625	+0.03(+1.68%)
Feb 15, 2023	1.641	1.759	1.641	1.759	85,398	+0.13(+7.83%)
Feb 14, 2023	1.563	1.651	1.563	1.631	108,435	+0.06(+3.75%)
Feb 13, 2023	1.622	1.680	1.572	1.572	75,932	-0.08(-4.76%)
Feb 10, 2023	1.710	1.748	1.622	1.651	85,043	-0.04(-2.33%)
Feb 09, 2023	1.720	1.779	1.690	1.690	47,353	-0.02(-1.15%)
Feb 08, 2023	1.661	1.779	1.661	1.710	97,989	+0.03(+1.75%)
Feb 07, 2023	1.730	1.730	1.661	1.681	62,642	-0.07(-3.93%)
Feb 06, 2023	1.700	1.767	1.700	1.749	70,568	+0.05(+2.89%)
Feb 03, 2023	1.641	1.710	1.641	1.700	110,178	+0.01(+0.58%)
Feb 02, 2023	1.710	1.759	1.661	1.690	145,877	+0.02(+1.18%)
Feb 01, 2023	1.700	1.730	1.631	1.671	126,174	-0.02(-1.45%)
Jan 31, 2023	1.641	1.789	1.626	1.695	87,125	+0.05(+3.29%)
Jan 30, 2023	1.828	1.828	1.641	1.641	169,430	-0.19(-10.21%)
Jan 27, 2023	1.808	1.887	1.808	1.828	127,762	-0.02(-1.06%)
Jan 26, 2023	1.877	1.897	1.798	1.848	117,269	+0.00(+0.00%)
Jan 25, 2023	1.769	1.966	1.749	1.848	315,316	+0.02(+1.35%)
Jan 24, 2023	1.808	1.848	1.612	1.823	185,903	-0.01(-0.80%)
Jan 23, 2023	1.789	1.916	1.789	1.838	181,982	+0.06(+3.32%)
Jan 20, 2023	1.602	1.818	1.582	1.779	304,059	+0.19(+11.73%)
Jan 19, 2023	1.612	1.625	1.484	1.592	180,333	+0.00(+0.00%)
Jan 18, 2023	1.671	1.735	1.572	1.592	325,211	-0.05(-2.99%)
Jan 17, 2023	1.553	1.651	1.523	1.641	144,302	+0.07(+4.38%)
Jan 13, 2023	1.572	1.600	1.512	1.572	126,299	+0.00(+0.00%)
Jan 12, 2023	1.504	1.572	1.422	1.572	126,915	+0.11(+7.38%)
Jan 11, 2023	1.425	1.513	1.393	1.464	151,075	+0.05(+3.47%)
Jan 10, 2023	1.307	1.445	1.307	1.415	151,804	+0.11(+8.27%)
Jan 09, 2023	1.278	1.327	1.268	1.307	114,474	+0.01(+0.76%)
Jan 06, 2023	1.337	1.356	1.268	1.297	109,637	-0.03(-2.22%)
Jan 05, 2023	1.268	1.386	1.240	1.327	142,908	+0.07(+5.47%)
Jan 04, 2023	1.111	1.287	1.111	1.258	291,837	+0.15(+13.27%)
Jan 03, 2023	1.091	1.140	1.081	1.111	110,566	-0.01(-0.88%)
Dec 30, 2022	1.081	1.120	1.081	1.120	147,887	+0.02(+1.79%)
Dec 29, 2022	1.111	1.140	1.101	1.101	122,897	-0.01(-0.89%)
Dec 28, 2022	1.081	1.127	1.081	1.111	127,865	+0.01(+0.89%)
Dec 27, 2022	1.130	1.150	1.091	1.101	236,998	-0.05(-4.27%)
Dec 23, 2022	1.169	1.179	1.136	1.150	89,456	-0.02(-1.68%)
Dec 22, 2022	1.130	1.169	1.120	1.169	86,867	+0.02(+1.71%)
Dec 21, 2022	1.130	1.169	1.130	1.150	74,769	+0.01(+0.86%)
Dec 20, 2022	1.140	1.169	1.140	1.140	75,144	+0.01(+0.87%)
Dec 19, 2022	1.160	1.179	1.130	1.130	129,056	-0.05(-4.17%)
Dec 16, 2022	1.179	1.219	1.130	1.179	293,528	-0.01(-0.83%)
Dec 15, 2022	1.199	1.228	1.189	1.189	123,175	-0.01(-0.82%)
Dec 14, 2022	1.219	1.241	1.199	1.199	138,446	-0.03(-2.40%)
Dec 13, 2022	1.297	1.346	1.209	1.228	190,310	-0.01(-0.79%)
Dec 12, 2022	1.228	1.258	1.219	1.238	56,078	+0.01(+0.80%)
Dec 09, 2022	1.228	1.278	1.199	1.228	103,342	+0.01(+0.81%)
Dec 08, 2022	1.209	1.238	1.189	1.219	80,757	+0.01(+0.81%)
Dec 07, 2022	1.209	1.248	1.209	1.209	75,056	-0.04(-3.15%)
Dec 06, 2022	1.268	1.287	1.219	1.248	72,539	-0.02(-1.55%)
Dec 05, 2022	1.297	1.317	1.258	1.268	85,887	-0.05(-3.73%)
Dec 02, 2022	1.297	1.327	1.297	1.317	34,576	+0.01(+0.75%)
Dec 01, 2022	1.307	1.366	1.307	1.307	48,176	-0.01(-0.75%)
Nov 30, 2022	1.297	1.376	1.268	1.317	94,062	+0.00(+0.00%)
Nov 29, 2022	1.278	1.337	1.258	1.317	112,605	+0.04(+3.08%)
Nov 28, 2022	1.278	1.307	1.228	1.278	119,382	-0.03(-2.26%)
Nov 25, 2022	1.337	1.356	1.297	1.307	42,892	-0.04(-2.92%)
Nov 23, 2022	1.405	1.435	1.323	1.346	148,669	-0.05(-3.52%)
Nov 22, 2022	1.307	1.445	1.268	1.396	114,910	+0.10(+7.58%)
Nov 21, 2022	1.307	1.337	1.278	1.297	96,371	-0.03(-2.22%)
Nov 18, 2022	1.346	1.366	1.278	1.327	107,868	-0.01(-0.74%)
Nov 17, 2022	1.425	1.425	1.317	1.337	106,203	-0.08(-5.56%)
Nov 16, 2022	1.435	1.454	1.376	1.415	46,820	-0.02(-1.37%)
Nov 15, 2022	1.504	1.543	1.425	1.435	169,936	-0.08(-5.19%)
Nov 14, 2022	1.622	1.671	1.513	1.513	127,770	-0.20(-11.49%)
Nov 11, 2022	1.494	1.710	1.484	1.710	263,763	+0.21(+13.73%)
Nov 10, 2022	1.327	1.533	1.278	1.504	241,642	+0.31(+26.45%)
Nov 09, 2022	1.219	1.228	1.189	1.189	181,229	-0.04(-3.20%)
Nov 08, 2022	1.219	1.228	1.179	1.228	71,069	+0.03(+2.46%)
Nov 07, 2022	1.219	1.228	1.179	1.199	81,723	+0.00(+0.00%)
Nov 04, 2022	1.219	1.228	1.179	1.199	82,817	-0.03(-2.40%)
Nov 03, 2022	1.209	1.238	1.179	1.228	139,331	+0.01(+0.81%)
Nov 02, 2022	1.209	1.248	1.199	1.219	44,106	+0.01(+0.81%)