U.S. Markets closed

CuriosityStream Inc. (CURI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
12.34-0.01 (-0.08%)
At close: 4:00PM EDT

12.18 -0.16 (-1.30%)
After hours: 7:27PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202112.5612.8312.1712.3412.34752,167
May 06, 202113.8913.9312.2012.3512.351,350,800
May 05, 202114.7214.9713.8613.9013.90387,800
May 04, 202114.3614.4613.2014.4114.41645,200
May 03, 202115.7715.7714.1014.6714.67633,300
Apr 30, 202115.1116.0014.9015.2915.29659,700
Apr 29, 202115.9015.9014.4115.1315.13728,100
Apr 28, 202115.1015.8014.9215.4615.46627,100
Apr 27, 202115.0015.1914.5115.0015.00389,500
Apr 26, 202114.2315.2514.2014.7614.76741,200
Apr 23, 202113.4314.0613.4114.0614.06456,600
Apr 22, 202113.1213.7513.0013.4913.49408,900
Apr 21, 202112.4013.1612.2113.1513.15490,300
Apr 20, 202113.0813.0812.1612.4312.43798,700
Apr 19, 202113.2513.3912.7312.8512.85737,800
Apr 16, 202113.3313.4413.0613.3013.30526,900
Apr 15, 202113.5413.6413.2413.4613.46495,100
Apr 14, 202113.6213.9513.1913.3213.32569,800
Apr 13, 202113.3713.5713.0513.5613.56516,500
Apr 12, 202113.7613.8012.8013.3313.33741,100
Apr 09, 202113.2514.0913.1013.8113.81978,200
Apr 08, 202113.4613.6312.7712.9912.99742,000
Apr 07, 202113.5013.6413.0413.2413.24646,200
Apr 06, 202113.3514.1612.8813.5013.501,623,300
Apr 05, 202114.1514.3512.8013.2513.251,354,300
Apr 01, 202114.6215.0513.0213.3813.382,024,800
Mar 31, 202113.1013.9212.6813.5513.552,251,500
Mar 30, 202112.7513.2111.9012.6212.621,113,700
Mar 29, 202114.3314.4912.7112.7212.721,451,500
Mar 26, 202114.7614.9313.5314.0914.09784,300
Mar 25, 202114.0015.2013.7014.7014.701,120,300
Mar 24, 202116.5916.8614.5314.5814.581,699,500
Mar 23, 202116.9017.0616.2016.4716.471,089,900
Mar 22, 202116.6317.2916.5017.0717.07706,500
Mar 19, 202116.7316.8315.4216.1016.101,205,900
Mar 18, 202116.7017.1016.1316.6016.60539,400
Mar 17, 202116.3016.9015.6616.6116.61662,000
Mar 16, 202117.5517.9416.6116.8416.84552,100
Mar 15, 202117.1317.6616.8017.3717.37428,100
Mar 12, 202116.7517.4916.4016.9916.99624,800
Mar 11, 202117.3617.4616.6117.4217.42616,400
Mar 10, 202117.2517.5616.4216.6816.68772,600
Mar 09, 202115.8216.6515.1816.4416.441,113,100
Mar 08, 202115.2115.3614.5314.7214.72955,300
Mar 05, 202115.5015.5313.2714.6014.601,321,900
Mar 04, 202116.6917.1714.4715.2215.221,641,500
Mar 03, 202119.3219.5016.7016.7416.741,306,800
Mar 02, 202119.1919.5918.5518.6318.63601,400
Mar 01, 202118.1418.9418.0418.8618.86709,900
Feb 26, 202117.2217.8416.1017.3717.371,232,700
Feb 25, 202118.3318.9616.7217.2417.241,078,200
Feb 24, 202118.5019.1818.0018.5018.501,378,000
Feb 23, 202118.8020.3116.2718.9618.962,657,800
Feb 22, 202122.7122.7120.5020.7120.712,184,200
Feb 19, 202122.9523.3921.8522.9022.901,893,700
Feb 18, 202121.2524.0021.0022.7022.702,691,000
Feb 17, 202120.6222.9919.8222.7822.783,650,700
Feb 16, 202119.8120.1418.9119.6719.671,823,600
Feb 12, 202118.7619.7518.2918.6918.691,051,100
Feb 11, 202118.9021.1718.4019.5419.543,650,000
Feb 10, 202118.3018.7317.2917.4817.481,399,500
Feb 09, 202118.4118.9917.5217.7917.791,341,400
Feb 08, 202119.5019.8917.8017.9317.931,686,800
Feb 05, 202117.2119.2016.8119.0319.032,771,300
Feb 04, 202115.2317.6814.7116.9316.935,641,600
Feb 03, 202116.7016.8315.3115.8015.803,132,900
Feb 02, 202117.7417.8016.2016.5016.502,049,800
Feb 01, 202117.8017.9617.2817.8117.81598,500
Jan 29, 202117.1817.8016.9617.4117.41590,000
Jan 28, 202117.3617.6316.7017.2717.27695,800
Jan 27, 202116.6817.8816.0817.0117.011,105,400
Jan 26, 202117.9218.3617.0417.3917.39796,400
Jan 25, 202119.6819.7817.6617.8717.871,400,900
Jan 22, 202118.8418.9418.1618.8118.81686,900
Jan 21, 202119.8519.8718.1918.5618.561,804,900
Jan 20, 202120.1720.7219.5720.3020.301,272,500
Jan 19, 202119.2420.0118.2919.9119.912,685,800
Jan 15, 202118.2618.2817.1718.0018.001,446,100
Jan 14, 202117.1017.2916.5316.8516.851,119,200
Jan 13, 202117.5017.6916.3316.5216.52918,500
Jan 12, 202117.8517.8817.0117.4217.42945,100
Jan 11, 202116.7917.4016.4016.7716.77828,700
Jan 08, 202116.3617.1916.0516.3316.33596,600
Jan 07, 202115.9116.4715.8516.4516.45551,200
Jan 06, 202116.3516.6715.4015.7215.721,297,000
Jan 05, 202116.4017.6916.1816.7416.741,334,300
Jan 04, 202116.8217.1015.7216.4216.423,271,800
Dec 31, 202014.1014.4513.5313.9513.95367,200
Dec 30, 202014.2315.0014.1514.3014.30619,900
Dec 29, 202014.0314.5013.7714.0014.00692,200
Dec 28, 202013.8114.2013.0413.4213.42494,900
Dec 24, 202013.7713.8713.1313.8013.80202,700
Dec 23, 202013.6314.5013.3113.4513.45672,400
Dec 22, 202014.9115.3013.1013.9013.901,360,700
Dec 21, 202013.3614.0312.1113.2113.211,555,100
Dec 18, 202011.3511.6510.5310.5310.53891,200
Dec 17, 202010.6211.1010.5511.0911.09282,100
Dec 16, 202010.8011.6710.0710.6110.61358,500
Dec 15, 202010.0911.009.8910.8910.89355,700
Dec 14, 20208.979.708.809.709.70315,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...