-
5 DAY PERFORMANCE
+13.21% -
1 MONTH PERFORMANCE
-31.30% -
3 MONTH PERFORMANCE
+52.54% -
6 MONTH PERFORMANCE
+66.67% -
YEAR-TO-DATE PERFORMANCE
+233.27% -
1 YEAR PERFORMANCE
+180.94%
CuriosityStream Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.64 | $1.81 (10.37%) | $1.81 | $1.60 | 535,041 | $97.04 M |
| 11/21/2024 | $1.61 | $1.62 (0.62%) | $1.64 | $1.59 | 101,847 | $86.85 M |
| 11/20/2024 | $1.59 | $1.59 (0%) | $1.67 | $1.56 | 176,835 | $85.24 M |
| 11/19/2024 | $1.56 | $1.59 (1.92%) | $1.62 | $1.56 | 89,683 | $85.24 M |
| 11/18/2024 | $1.66 | $1.58 (-4.82%) | $1.66 | $1.54 | 184,600 | $84.71 M |
| 11/15/2024 | $1.64 | $1.63 (-0.61%) | $1.72 | $1.61 | 209,261 | $87.39 M |
| 11/14/2024 | $1.55 | $1.63 (5.16%) | $1.65 | $1.53 | 240,733 | $87.39 M |
| 11/13/2024 | $1.56 | $1.52 (-2.56%) | $1.60 | $1.51 | 285,891 | $81.49 M |
| 11/12/2024 | $1.60 | $1.57 (-1.88%) | $1.67 | $1.52 | 279,033 | $84.17 M |
| 11/11/2024 | $1.96 | $1.62 (-17.35%) | $1.96 | $1.61 | 772,531 | $86.85 M |
| 11/08/2024 | $1.97 | $1.97 (0%) | $2.07 | $1.95 | 353,100 | $105.62 M |
| 11/07/2024 | $2.25 | $1.93 (-14.22%) | $2.37 | $1.58 | 1.13 M | $103.47 M |
| 11/06/2024 | $2.44 | $2.63 (7.79%) | $2.68 | $2.38 | 307,711 | $141.00 M |
| 11/05/2024 | $2.37 | $2.41 (1.69%) | $2.46 | $2.35 | 95,143 | $129.21 M |
| 11/04/2024 | $2.41 | $2.39 (-0.83%) | $2.47 | $2.32 | 108,326 | $128.14 M |
| 11/01/2024 | $2.41 | $2.39 (-0.83%) | $2.49 | $2.37 | 98,138 | $128.14 M |
| 10/31/2024 | $2.42 | $2.41 (-0.41%) | $2.51 | $2.37 | 159,243 | $129.21 M |
| 10/30/2024 | $2.54 | $2.43 (-4.33%) | $2.56 | $2.38 | 148,121 | $130.28 M |
| 10/29/2024 | $2.59 | $2.41 (-6.95%) | $2.59 | $2.31 | 221,200 | $129.21 M |
| 10/28/2024 | $2.64 | $2.58 (-2.27%) | $2.70 | $2.55 | 199,583 | $138.32 M |
| 10/25/2024 | $2.59 | $2.62 (1.16%) | $2.74 | $2.52 | 262,548 | $140.47 M |
| 10/24/2024 | $2.25 | $2.60 (15.56%) | $2.63 | $2.22 | 435,700 | $139.39 M |
| 10/23/2024 | $2.24 | $2.25 (0.45%) | $2.39 | $2.22 | 150,400 | $120.63 M |
| 10/22/2024 | $2.42 | $2.33 (-3.72%) | $2.42 | $2.21 | 237,366 | $124.92 M |
| 10/21/2024 | $2.57 | $2.42 (-5.84%) | $2.63 | $2.41 | 254,877 | $129.74 M |
| 10/18/2024 | $2.64 | $2.59 (-1.89%) | $2.64 | $2.48 | 273,041 | $138.86 M |
| 10/17/2024 | $2.59 | $2.61 (0.77%) | $3.00 | $2.59 | 812,700 | $139.93 M |
| 10/16/2024 | $2.31 | $2.57 (11.26%) | $2.68 | $2.30 | 607,044 | $137.79 M |
| 10/15/2024 | $2.18 | $2.26 (3.67%) | $2.59 | $2.15 | 793,800 | $121.17 M |
| 10/14/2024 | $2.10 | $2.16 (2.86%) | $2.21 | $2.03 | 328,400 | $115.80 M |
| 10/11/2024 | $2.24 | $2.11 (-5.8%) | $2.25 | $2.10 | 286,546 | $113.12 M |
| 10/10/2024 | $1.86 | $2.21 (18.82%) | $2.38 | $1.85 | 1.14 M | $118.48 M |
| 10/09/2024 | $1.90 | $1.87 (-1.58%) | $1.90 | $1.86 | 112,424 | $100.26 M |
| 10/08/2024 | $1.90 | $1.93 (1.58%) | $1.95 | $1.87 | 61,800 | $103.47 M |
| 10/07/2024 | $1.87 | $1.88 (0.53%) | $1.90 | $1.83 | 120,227 | $100.79 M |
| 10/04/2024 | $1.95 | $1.89 (-3.08%) | $1.97 | $1.88 | 61,730 | $101.33 M |
| 10/03/2024 | $1.86 | $1.95 (4.84%) | $1.97 | $1.85 | 59,701 | $104.55 M |
| 10/02/2024 | $1.85 | $1.89 (2.16%) | $1.91 | $1.83 | 89,058 | $101.33 M |
| 10/01/2024 | $1.91 | $1.87 (-2.09%) | $1.92 | $1.82 | 103,648 | $100.26 M |
| 09/30/2024 | $1.95 | $1.91 (-2.05%) | $2.02 | $1.87 | 189,744 | $102.40 M |
| 09/27/2024 | $2.03 | $1.95 (-3.94%) | $2.06 | $1.91 | 154,800 | $104.55 M |
| 09/26/2024 | $2.05 | $2.02 (-1.46%) | $2.10 | $1.97 | 194,538 | $108.30 M |
| 09/25/2024 | $1.85 | $2.02 (9.19%) | $2.06 | $1.82 | 304,419 | $108.30 M |
| 09/24/2024 | $1.80 | $1.84 (2.22%) | $1.87 | $1.79 | 108,900 | $98.65 M |
| 09/23/2024 | $1.81 | $1.83 (1.1%) | $1.89 | $1.77 | 225,100 | $98.11 M |
| 09/20/2024 | $1.82 | $1.83 (0.55%) | $1.83 | $1.65 | 593,900 | $98.11 M |
| 09/19/2024 | $1.84 | $1.80 (-2.17%) | $1.89 | $1.78 | 178,713 | $96.50 M |
| 09/18/2024 | $1.88 | $1.84 (-2.13%) | $1.96 | $1.82 | 135,971 | $98.65 M |
| 09/17/2024 | $1.97 | $1.88 (-4.57%) | $1.97 | $1.85 | 129,527 | $100.79 M |
| 09/16/2024 | $1.91 | $1.86 (-2.62%) | $1.97 | $1.79 | 375,100 | $99.72 M |
| 09/13/2024 | $2.00 | $1.93 (-3.5%) | $2.17 | $1.89 | 792,500 | $103.47 M |
| 09/12/2024 | $1.63 | $2.02 (23.93%) | $2.12 | $1.61 | 896,528 | $108.30 M |
| 09/11/2024 | $1.62 | $1.63 (0.62%) | $1.65 | $1.58 | 101,309 | $87.39 M |
| 09/10/2024 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.58 | 106,300 | $85.78 M |
| 09/09/2024 | $1.64 | $1.64 (0%) | $1.68 | $1.60 | 206,142 | $87.93 M |
| 09/06/2024 | $1.64 | $1.64 (0%) | $1.72 | $1.58 | 323,500 | $87.93 M |
| 09/05/2024 | $1.70 | $1.63 (-4.12%) | $1.76 | $1.56 | 305,318 | $87.39 M |
| 09/04/2024 | $1.56 | $1.67 (7.05%) | $1.77 | $1.56 | 384,716 | $89.53 M |
| 09/03/2024 | $1.50 | $1.56 (4%) | $1.62 | $1.42 | 288,823 | $83.64 M |
| 08/30/2024 | $1.45 | $1.54 (6.21%) | $1.59 | $1.45 | 300,196 | $82.56 M |
| 08/29/2024 | $1.45 | $1.45 (0%) | $1.60 | $1.38 | 504,438 | $77.74 M |
| 08/28/2024 | $1.31 | $1.45 (10.69%) | $1.55 | $1.31 | 1.09 M | $77.74 M |
| 08/27/2024 | $1.21 | $1.31 (8.26%) | $1.35 | $1.19 | 390,200 | $70.23 M |
| 08/26/2024 | $1.18 | $1.21 (2.54%) | $1.23 | $1.17 | 148,700 | $64.87 M |