Curiositystream Inc (NQ: CURI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	0.9140	0.9374	0.9017	0.9017	46,174	-0.02(-2.39%)
May 30, 2023	0.9155	0.9410	0.9041	0.9238	74,193	-0.02(-2.06%)
May 26, 2023	0.9336	0.9434	0.9041	0.9433	51,641	+0.03(+3.20%)
May 25, 2023	0.9140	0.9359	0.8944	0.9140	74,349	-0.01(-0.72%)
May 24, 2023	0.9434	0.9630	0.8943	0.9205	153,839	-0.04(-4.53%)
May 23, 2023	0.9828	0.9828	0.9198	0.9642	72,056	-0.02(-1.89%)
May 22, 2023	0.8992	0.9828	0.8735	0.9828	171,458	+0.10(+10.84%)
May 19, 2023	0.9041	0.9336	0.8747	0.8866	93,329	-0.00(-0.55%)
May 18, 2023	0.9140	0.9464	0.8698	0.8916	144,754	-0.04(-4.20%)
May 17, 2023	0.8943	0.9336	0.8845	0.9307	120,370	+0.02(+2.09%)
May 16, 2023	0.9533	0.9581	0.8845	0.9116	131,792	-0.04(-3.91%)
May 15, 2023	0.9926	1.002	0.9445	0.9487	109,111	-0.02(-1.76%)
May 12, 2023	1.061	1.100	0.9445	0.9657	214,254	-0.05(-5.06%)
May 11, 2023	1.052	1.062	0.9926	1.017	295,904	+0.01(+1.47%)
May 10, 2023	1.052	1.071	0.9828	1.002	111,497	-0.08(-7.27%)
May 09, 2023	0.9533	1.120	0.9533	1.081	119,394	+0.11(+10.89%)
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%)