Skip to main content

Curiositystream Inc (NQ: CURI )

1.840 -0.040 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.6613 0.7692 0.6540 0.6820 30,294 +0.03(+4.31%)
Sep 28, 2023 0.6731 0.6817 0.6539 0.6539 19,558 -0.01(-1.45%)
Sep 27, 2023 0.6491 0.6822 0.6491 0.6635 20,777 +0.02(+2.45%)
Sep 26, 2023 0.6539 0.6914 0.6443 0.6476 38,286 +0.00(+0.49%)
Sep 25, 2023 0.6943 0.6923 0.6444 0.6444 46,310 -0.02(-3.67%)
Sep 22, 2023 0.6731 0.6731 0.6468 0.6690 45,394 -0.01(-0.81%)
Sep 21, 2023 0.6465 0.6995 0.6443 0.6745 35,619 +0.03(+4.33%)
Sep 20, 2023 0.6358 0.7019 0.6358 0.6465 56,157 -0.01(-2.14%)
Sep 19, 2023 0.6274 0.6635 0.6274 0.6606 28,086 +0.01(+2.08%)
Sep 18, 2023 0.6539 0.6539 0.6251 0.6471 39,094 +0.02(+2.47%)
Sep 15, 2023 0.6635 0.6731 0.6250 0.6316 141,723 -0.04(-5.75%)
Sep 14, 2023 0.6635 0.6731 0.6635 0.6701 34,894 +0.00(+0.27%)
Sep 13, 2023 0.6491 0.6822 0.6405 0.6683 45,112 +0.03(+4.20%)
Sep 12, 2023 0.6731 0.6731 0.6270 0.6414 142,561 -0.03(-4.71%)
Sep 11, 2023 0.7404 0.7490 0.6731 0.6731 128,737 -0.03(-4.50%)
Sep 08, 2023 0.7465 0.7653 0.7020 0.7048 74,750 -0.04(-5.91%)
Sep 07, 2023 0.7404 0.7499 0.6789 0.7491 127,642 -0.00(-0.13%)
Sep 06, 2023 0.7789 0.7986 0.7212 0.7500 88,416 -0.03(-3.98%)
Sep 05, 2023 0.7790 0.8077 0.7693 0.7811 74,833 -0.03(-3.40%)
Sep 01, 2023 0.7885 0.8270 0.7885 0.8086 148,260 +0.01(+1.40%)
Aug 31, 2023 0.7885 0.8317 0.7873 0.7974 30,994 +0.01(+1.38%)
Aug 30, 2023 0.7918 0.8154 0.7799 0.7866 23,638 -0.01(-1.45%)
Aug 29, 2023 0.7800 0.8151 0.7800 0.7981 23,416 +0.02(+2.32%)
Aug 28, 2023 0.7795 0.8173 0.7795 0.7800 37,342 +0.00(+0.09%)
Aug 25, 2023 0.8077 0.8129 0.7789 0.7794 31,960 -0.03(-4.13%)
Aug 24, 2023 0.8318 0.8318 0.7981 0.8129 32,953 -0.03(-3.60%)
Aug 23, 2023 0.7885 0.8597 0.7792 0.8433 40,645 +0.05(+6.54%)
Aug 22, 2023 0.7746 0.8173 0.7746 0.7916 46,055 +0.02(+2.18%)
Aug 21, 2023 0.8021 0.8156 0.7695 0.7746 67,490 -0.03(-4.25%)
Aug 18, 2023 0.8077 0.8173 0.7789 0.8091 55,109 -0.01(-1.30%)
Aug 17, 2023 0.8173 0.8654 0.8077 0.8197 53,054 -0.01(-1.19%)
Aug 16, 2023 0.8045 0.8498 0.7982 0.8296 160,387 -0.01(-1.64%)
Aug 15, 2023 0.8847 0.8943 0.7916 0.8435 297,987 -0.07(-7.32%)
Aug 14, 2023 0.8750 0.9486 0.8750 0.9101 56,017 -0.01(-0.86%)
Aug 11, 2023 0.8750 0.9180 0.8750 0.9180 19,481 +0.04(+3.99%)
Aug 10, 2023 0.9135 0.9614 0.8750 0.8828 58,240 -0.05(-4.97%)
Aug 09, 2023 0.9497 0.9712 0.9135 0.9290 35,496 -0.02(-2.41%)
Aug 08, 2023 0.9616 0.9808 0.9423 0.9520 51,999 +0.01(+1.02%)
Aug 07, 2023 1.010 1.010 0.9338 0.9423 54,296 -0.03(-2.97%)
Aug 04, 2023 0.9808 1.000 0.9616 0.9712 67,635 -0.03(-2.88%)
Aug 03, 2023 1.019 1.019 1.000 1.000 13,743 -0.01(-0.95%)
Aug 02, 2023 1.029 1.048 1.000 1.010 50,265 -0.05(-4.55%)
Aug 01, 2023 1.087 1.096 1.019 1.058 101,772 -0.01(-0.90%)
Jul 31, 2023 0.9616 1.115 0.9616 1.067 476,359 +0.09(+8.82%)
Jul 28, 2023 0.9712 0.9904 0.9616 0.9808 87,166 +0.00(+0.00%)
Jul 27, 2023 0.9712 1.000 0.9544 0.9808 67,757 -0.01(-0.97%)
Jul 26, 2023 0.9423 0.9904 0.9423 0.9904 42,381 +0.04(+4.02%)
Jul 25, 2023 0.9616 0.9904 0.9423 0.9522 52,216 -0.01(-0.98%)
Jul 24, 2023 0.9712 1.000 0.9616 0.9616 40,556 -0.04(-3.85%)
Jul 21, 2023 1.000 1.010 0.9712 1.000 51,676 -0.01(-0.95%)
Jul 20, 2023 1.029 1.029 0.9808 1.010 69,820 +0.02(+1.94%)
Jul 19, 2023 1.038 1.046 0.9616 0.9904 88,751 -0.02(-1.90%)
Jul 18, 2023 1.000 1.019 0.9904 1.010 96,998 +0.01(+0.96%)
Jul 17, 2023 0.9501 1.019 0.9501 1.000 100,983 +0.05(+5.07%)
Jul 14, 2023 0.9712 0.9904 0.9465 0.9518 53,281 +0.01(+0.57%)
Jul 13, 2023 1.058 1.058 0.9423 0.9464 161,829 -0.06(-6.27%)
Jul 12, 2023 1.067 1.067 0.9712 1.010 107,456 +0.01(+0.96%)
Jul 11, 2023 0.9423 1.010 0.9279 1.000 75,840 +0.05(+5.03%)
Jul 10, 2023 0.9039 0.9616 0.8982 0.9522 60,962 +0.02(+2.62%)
Jul 07, 2023 0.8750 0.9308 0.8750 0.9278 63,032 +0.04(+4.99%)
Jul 06, 2023 0.8847 0.9003 0.8750 0.8837 39,139 -0.02(-2.23%)
Jul 05, 2023 0.8774 0.9118 0.8750 0.9039 61,637 +0.01(+1.08%)
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.