CuriosityStream Inc. (CURI)
NASDAQ: CURI · Real-Time Price · USD
5.08
+0.09 (1.80%)
At close: May 12, 2025, 4:00 PM
5.13
+0.05 (0.98%)
After-hours: May 12, 2025, 6:41 PM EDT
CuriosityStream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.16 | 5.22 | 4.80 | 5.08 | 5.08 | 1.80% | 754,383 |
| May 9, 2025 | 4.51 | 5.18 | 4.51 | 4.99 | 4.99 | 11.63% | 1,439,967 |
| May 8, 2025 | 4.82 | 5.10 | 4.44 | 4.47 | 4.47 | -3.46% | 1,157,974 |
| May 7, 2025 | 4.33 | 5.30 | 4.20 | 4.63 | 4.63 | 40.30% | 10,838,977 |
| May 6, 2025 | 3.23 | 3.39 | 3.23 | 3.30 | 3.30 | 0.30% | 425,071 |
| May 5, 2025 | 3.39 | 3.44 | 3.21 | 3.29 | 3.29 | -3.52% | 224,303 |
| May 2, 2025 | 3.30 | 3.44 | 3.30 | 3.41 | 3.41 | 4.92% | 159,153 |
| May 1, 2025 | 3.27 | 3.38 | 3.21 | 3.25 | 3.25 | -0.91% | 154,930 |
| Apr 30, 2025 | 3.24 | 3.29 | 3.04 | 3.28 | 3.28 | 1.55% | 200,525 |
| Apr 29, 2025 | 3.49 | 3.50 | 3.17 | 3.23 | 3.23 | -8.76% | 411,027 |
| Apr 28, 2025 | 3.55 | 3.61 | 3.47 | 3.54 | 3.54 | 0.28% | 261,569 |
| Apr 25, 2025 | 3.55 | 3.59 | 3.37 | 3.53 | 3.53 | 0.86% | 192,141 |
| Apr 24, 2025 | 3.48 | 3.69 | 3.41 | 3.50 | 3.50 | 0.86% | 239,198 |
| Apr 23, 2025 | 3.63 | 3.74 | 3.36 | 3.47 | 3.47 | -1.42% | 540,273 |
| Apr 22, 2025 | 3.10 | 3.55 | 3.10 | 3.52 | 3.52 | 15.41% | 446,026 |
| Apr 21, 2025 | 3.17 | 3.25 | 3.02 | 3.05 | 3.05 | -3.79% | 351,566 |
| Apr 17, 2025 | 2.92 | 3.25 | 2.89 | 3.17 | 3.17 | 8.93% | 426,344 |
| Apr 16, 2025 | 2.64 | 3.13 | 2.64 | 2.91 | 2.91 | 11.07% | 540,381 |
| Apr 15, 2025 | 2.58 | 2.69 | 2.55 | 2.62 | 2.62 | 1.95% | 142,191 |
| Apr 14, 2025 | 2.52 | 2.62 | 2.51 | 2.57 | 2.57 | 3.63% | 93,369 |
| Apr 11, 2025 | 2.54 | 2.57 | 2.46 | 2.48 | 2.48 | -2.36% | 136,181 |
| Apr 10, 2025 | 2.63 | 2.63 | 2.46 | 2.54 | 2.54 | -4.15% | 80,554 |
| Apr 9, 2025 | 2.34 | 2.71 | 2.33 | 2.65 | 2.65 | 11.81% | 173,617 |
| Apr 8, 2025 | 2.52 | 2.60 | 2.32 | 2.37 | 2.37 | -3.07% | 208,419 |
| Apr 7, 2025 | 2.36 | 2.58 | 2.30 | 2.45 | 2.45 | -1.41% | 207,435 |
| Apr 4, 2025 | 2.57 | 2.59 | 2.38 | 2.48 | 2.48 | -6.42% | 293,167 |
| Apr 3, 2025 | 2.60 | 2.72 | 2.49 | 2.65 | 2.65 | -2.93% | 279,662 |
| Apr 2, 2025 | 2.70 | 2.76 | 2.67 | 2.73 | 2.73 | 0.74% | 75,737 |
| Apr 1, 2025 | 2.66 | 2.77 | 2.58 | 2.71 | 2.71 | 1.12% | 116,400 |
| Mar 31, 2025 | 2.78 | 2.84 | 2.64 | 2.68 | 2.68 | -3.25% | 148,897 |
| Mar 28, 2025 | 2.83 | 2.90 | 2.67 | 2.77 | 2.77 | -2.46% | 171,392 |
| Mar 27, 2025 | 2.82 | 2.93 | 2.80 | 2.84 | 2.84 | - | 133,985 |
| Mar 26, 2025 | 3.12 | 3.13 | 2.82 | 2.84 | 2.84 | -9.27% | 194,540 |
| Mar 25, 2025 | 2.90 | 3.14 | 2.90 | 3.13 | 3.13 | 7.75% | 205,832 |
| Mar 24, 2025 | 3.04 | 3.16 | 2.85 | 2.91 | 2.91 | -3.17% | 278,338 |
| Mar 21, 2025 | 2.98 | 3.04 | 2.87 | 3.00 | 3.00 | - | 172,784 |
| Mar 20, 2025 | 3.16 | 3.20 | 2.97 | 3.00 | 3.00 | -5.36% | 464,556 |
| Mar 19, 2025 | 3.03 | 3.22 | 3.00 | 3.17 | 3.17 | 4.62% | 389,827 |
| Mar 18, 2025 | 2.88 | 3.05 | 2.83 | 3.03 | 3.03 | 5.57% | 370,685 |
| Mar 17, 2025 | 2.69 | 2.96 | 2.68 | 2.87 | 2.87 | 7.29% | 497,588 |
| Mar 14, 2025 | 2.48 | 2.75 | 2.45 | 2.68 | 2.68 | 6.15% | 260,591 |
| Mar 13, 2025 | 2.44 | 2.62 | 2.40 | 2.52 | 2.48 | -0.40% | 410,789 |
| Mar 12, 2025 | 2.36 | 2.79 | 2.36 | 2.53 | 2.49 | 19.91% | 1,260,390 |
| Mar 11, 2025 | 2.15 | 2.24 | 2.06 | 2.11 | 2.08 | - | 315,813 |
| Mar 10, 2025 | 2.20 | 2.23 | 2.06 | 2.11 | 2.08 | -7.05% | 405,383 |
| Mar 7, 2025 | 2.29 | 2.33 | 2.16 | 2.27 | 2.24 | 0.44% | 344,728 |
| Mar 6, 2025 | 2.38 | 2.41 | 2.11 | 2.26 | 2.23 | -6.61% | 294,076 |
| Mar 5, 2025 | 2.50 | 2.50 | 2.34 | 2.42 | 2.38 | -1.43% | 211,912 |
| Mar 4, 2025 | 2.33 | 2.46 | 2.27 | 2.46 | 2.42 | 3.15% | 230,757 |
| Mar 3, 2025 | 2.55 | 2.61 | 2.20 | 2.38 | 2.35 | -7.39% | 353,333 |