CuriosityStream Inc. (CURI)
NASDAQ: CURI · Real-Time Price · USD
5.30
-0.16 (-2.93%)
At close: Jun 27, 2025, 4:00 PM
5.40
+0.10 (1.89%)
After-hours: Jun 27, 2025, 7:59 PM EDT
CuriosityStream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.45 | 5.54 | 5.20 | 5.30 | 5.30 | -2.93% | 5,005,939 |
| Jun 26, 2025 | 5.50 | 5.58 | 5.37 | 5.46 | 5.46 | -1.27% | 437,101 |
| Jun 25, 2025 | 5.76 | 5.88 | 5.44 | 5.53 | 5.53 | -3.66% | 486,849 |
| Jun 24, 2025 | 5.60 | 5.85 | 5.41 | 5.74 | 5.74 | 7.29% | 945,952 |
| Jun 23, 2025 | 4.92 | 5.45 | 4.86 | 5.35 | 5.35 | 8.74% | 825,072 |
| Jun 20, 2025 | 4.77 | 4.99 | 4.75 | 4.92 | 4.92 | 2.29% | 538,399 |
| Jun 18, 2025 | 4.83 | 4.93 | 4.74 | 4.81 | 4.81 | 0.21% | 254,571 |
| Jun 17, 2025 | 4.88 | 4.98 | 4.75 | 4.80 | 4.80 | -0.21% | 437,346 |
| Jun 16, 2025 | 4.60 | 4.84 | 4.56 | 4.81 | 4.81 | 4.79% | 798,213 |
| Jun 13, 2025 | 4.85 | 5.13 | 4.54 | 4.59 | 4.59 | -9.82% | 1,260,897 |
| Jun 12, 2025 | 5.22 | 5.22 | 5.03 | 5.09 | 4.98 | -3.78% | 742,276 |
| Jun 11, 2025 | 5.21 | 5.37 | 5.13 | 5.29 | 5.18 | 2.92% | 854,489 |
| Jun 10, 2025 | 5.73 | 5.75 | 5.00 | 5.14 | 5.03 | -11.68% | 1,141,040 |
| Jun 9, 2025 | 5.96 | 6.06 | 5.66 | 5.82 | 5.70 | 3.01% | 640,354 |
| Jun 6, 2025 | 5.73 | 6.00 | 5.54 | 5.65 | 5.53 | -1.91% | 712,596 |
| Jun 5, 2025 | 6.53 | 6.65 | 5.70 | 5.76 | 5.56 | -11.79% | 1,291,344 |
| Jun 4, 2025 | 6.90 | 6.98 | 6.52 | 6.53 | 6.30 | -4.95% | 802,882 |
| Jun 3, 2025 | 6.84 | 7.15 | 6.67 | 6.87 | 6.63 | - | 1,852,999 |
| Jun 2, 2025 | 6.90 | 6.95 | 6.42 | 6.87 | 6.63 | 0.73% | 810,595 |
| May 30, 2025 | 6.62 | 6.88 | 6.35 | 6.82 | 6.58 | 2.56% | 567,211 |
| May 29, 2025 | 6.79 | 6.98 | 6.56 | 6.65 | 6.42 | -0.15% | 432,506 |
| May 28, 2025 | 6.46 | 6.72 | 6.36 | 6.66 | 6.43 | 1.83% | 362,864 |
| May 27, 2025 | 6.17 | 6.56 | 6.05 | 6.54 | 6.31 | 8.10% | 547,856 |
| May 23, 2025 | 5.89 | 6.18 | 5.87 | 6.05 | 5.84 | -0.49% | 384,215 |
| May 22, 2025 | 6.20 | 6.40 | 6.03 | 6.08 | 5.87 | -3.18% | 396,320 |
| May 21, 2025 | 6.22 | 6.59 | 6.22 | 6.28 | 6.06 | -0.48% | 539,137 |
| May 20, 2025 | 6.34 | 6.64 | 6.22 | 6.31 | 6.09 | 0.16% | 660,089 |
| May 19, 2025 | 5.95 | 6.37 | 5.79 | 6.30 | 6.08 | 6.24% | 898,128 |
| May 16, 2025 | 5.44 | 5.94 | 5.44 | 5.93 | 5.72 | 9.01% | 609,655 |
| May 15, 2025 | 5.99 | 6.07 | 5.37 | 5.44 | 5.25 | -9.18% | 690,004 |
| May 14, 2025 | 5.73 | 6.24 | 5.69 | 5.99 | 5.78 | 4.90% | 905,036 |
| May 13, 2025 | 5.16 | 5.73 | 5.12 | 5.71 | 5.51 | 12.40% | 900,929 |
| May 12, 2025 | 5.16 | 5.22 | 4.80 | 5.08 | 4.90 | 1.80% | 757,319 |
| May 9, 2025 | 4.51 | 5.18 | 4.51 | 4.99 | 4.82 | 11.63% | 1,439,967 |
| May 8, 2025 | 4.82 | 5.10 | 4.44 | 4.47 | 4.31 | -3.46% | 1,157,974 |
| May 7, 2025 | 4.33 | 5.30 | 4.20 | 4.63 | 4.47 | 40.30% | 10,838,977 |
| May 6, 2025 | 3.23 | 3.39 | 3.23 | 3.30 | 3.19 | 0.30% | 425,071 |
| May 5, 2025 | 3.39 | 3.44 | 3.21 | 3.29 | 3.18 | -3.52% | 224,303 |
| May 2, 2025 | 3.30 | 3.44 | 3.30 | 3.41 | 3.29 | 4.92% | 159,153 |
| May 1, 2025 | 3.27 | 3.38 | 3.21 | 3.25 | 3.14 | -0.91% | 154,930 |
| Apr 30, 2025 | 3.24 | 3.29 | 3.04 | 3.28 | 3.17 | 1.55% | 200,525 |
| Apr 29, 2025 | 3.49 | 3.50 | 3.17 | 3.23 | 3.12 | -8.76% | 411,027 |
| Apr 28, 2025 | 3.55 | 3.61 | 3.47 | 3.54 | 3.42 | 0.28% | 261,569 |
| Apr 25, 2025 | 3.55 | 3.59 | 3.37 | 3.53 | 3.41 | 0.86% | 192,141 |
| Apr 24, 2025 | 3.48 | 3.69 | 3.41 | 3.50 | 3.38 | 0.86% | 239,198 |
| Apr 23, 2025 | 3.63 | 3.74 | 3.36 | 3.47 | 3.35 | -1.42% | 540,273 |
| Apr 22, 2025 | 3.10 | 3.55 | 3.10 | 3.52 | 3.40 | 15.41% | 446,026 |
| Apr 21, 2025 | 3.17 | 3.25 | 3.02 | 3.05 | 2.94 | -3.79% | 351,566 |
| Apr 17, 2025 | 2.92 | 3.25 | 2.89 | 3.17 | 3.06 | 8.93% | 426,344 |
| Apr 16, 2025 | 2.64 | 3.13 | 2.64 | 2.91 | 2.81 | 11.07% | 540,381 |