5 DAY PERFORMANCE
-3.67%
1 MONTH PERFORMANCE
+28.68%
3 MONTH PERFORMANCE
+31.15%
6 MONTH PERFORMANCE
+42.68%
YEAR-TO-DATE PERFORMANCE
+122.88%
1 YEAR PERFORMANCE
+204.46%
CuriosityStream Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $3.30 | $3.41 (3.33%) | $3.44 | $3.30 | 158.15 K | $192.99 M |
| 05/01/2025 | $3.27 | $3.25 (-0.61%) | $3.38 | $3.21 | 154.93 K | $183.94 M |
| 04/30/2025 | $3.24 | $3.28 (1.23%) | $3.29 | $3.04 | 200.53 K | $185.64 M |
| 04/29/2025 | $3.49 | $3.23 (-7.45%) | $3.50 | $3.17 | 411.03 K | $182.81 M |
| 04/28/2025 | $3.55 | $3.54 (-0.28%) | $3.61 | $3.47 | 261.57 K | $200.35 M |
| 04/25/2025 | $3.55 | $3.53 (-0.56%) | $3.59 | $3.37 | 192.14 K | $192.31 M |
| 04/24/2025 | $3.48 | $3.50 (0.57%) | $3.69 | $3.41 | 239.20 K | $190.68 M |
| 04/23/2025 | $3.63 | $3.47 (-4.41%) | $3.74 | $3.36 | 540.30 K | $189.05 M |
| 04/22/2025 | $3.10 | $3.52 (13.55%) | $3.55 | $3.10 | 446.03 K | $191.77 M |
| 04/21/2025 | $3.17 | $3.05 (-3.79%) | $3.25 | $3.02 | 351.57 K | $166.16 M |
| 04/17/2025 | $2.92 | $3.17 (8.56%) | $3.25 | $2.89 | 426.34 K | $172.70 M |
| 04/16/2025 | $2.64 | $2.91 (10.23%) | $3.13 | $2.64 | 540.38 K | $158.54 M |
| 04/15/2025 | $2.58 | $2.62 (1.55%) | $2.69 | $2.55 | 142.19 K | $142.74 M |
| 04/14/2025 | $2.52 | $2.57 (1.98%) | $2.62 | $2.51 | 93.40 K | $140.01 M |
| 04/11/2025 | $2.54 | $2.48 (-2.36%) | $2.57 | $2.46 | 136.18 K | $135.11 M |
| 04/10/2025 | $2.63 | $2.54 (-3.42%) | $2.63 | $2.46 | 80.60 K | $138.38 M |
| 04/09/2025 | $2.34 | $2.65 (13.25%) | $2.71 | $2.33 | 173.62 K | $144.37 M |
| 04/08/2025 | $2.52 | $2.37 (-5.95%) | $2.60 | $2.32 | 208.42 K | $129.12 M |
| 04/07/2025 | $2.36 | $2.44 (3.39%) | $2.58 | $2.30 | 207.44 K | $132.93 M |
| 04/04/2025 | $2.57 | $2.48 (-3.5%) | $2.59 | $2.38 | 293.17 K | $135.11 M |
| 04/03/2025 | $2.60 | $2.65 (1.92%) | $2.72 | $2.49 | 279.70 K | $144.37 M |
| 04/02/2025 | $2.70 | $2.73 (1.11%) | $2.76 | $2.67 | 75.74 K | $148.73 M |
| 04/01/2025 | $2.66 | $2.71 (1.88%) | $2.77 | $2.58 | 116.40 K | $147.64 M |
| 03/31/2025 | $2.78 | $2.68 (-3.6%) | $2.84 | $2.64 | 148.90 K | $146.01 M |
| 03/28/2025 | $2.83 | $2.77 (-2.12%) | $2.90 | $2.67 | 171.40 K | $150.91 M |
| 03/27/2025 | $2.82 | $2.84 (0.71%) | $2.93 | $2.80 | 134.00 K | $154.72 M |
| 03/26/2025 | $3.12 | $2.84 (-8.97%) | $3.13 | $2.82 | 194.54 K | $154.72 M |
| 03/25/2025 | $2.90 | $3.13 (7.93%) | $3.14 | $2.90 | 205.83 K | $170.52 M |
| 03/24/2025 | $3.04 | $2.91 (-4.28%) | $3.15 | $2.85 | 278.34 K | $158.54 M |
| 03/21/2025 | $2.98 | $3.00 (0.67%) | $3.04 | $2.87 | 172.78 K | $163.44 M |
| 03/20/2025 | $3.16 | $3.00 (-5.06%) | $3.20 | $2.97 | 464.56 K | $163.44 M |
| 03/19/2025 | $3.03 | $3.17 (4.62%) | $3.22 | $3.00 | 389.83 K | $172.70 M |
| 03/18/2025 | $2.88 | $3.03 (5.21%) | $3.05 | $2.83 | 370.70 K | $165.07 M |
| 03/17/2025 | $2.69 | $2.87 (6.69%) | $2.96 | $2.68 | 497.59 K | $156.36 M |
| 03/14/2025 | $2.48 | $2.68 (8.06%) | $2.75 | $2.45 | 260.60 K | $146.01 M |
| 03/13/2025 | $2.44 | $2.52 (3.28%) | $2.62 | $2.40 | 410.80 K | $137.29 M |
| 03/12/2025 | $2.36 | $2.53 (7.2%) | $2.79 | $2.36 | 1.26 M | $137.83 M |
| 03/11/2025 | $2.15 | $2.11 (-1.86%) | $2.24 | $2.06 | 315.81 K | $114.95 M |
| 03/10/2025 | $2.20 | $2.11 (-4.09%) | $2.23 | $2.06 | 413.00 K | $114.95 M |
| 03/07/2025 | $2.29 | $2.27 (-0.87%) | $2.33 | $2.16 | 344.73 K | $121.70 M |
| 03/06/2025 | $2.38 | $2.26 (-5.04%) | $2.41 | $2.11 | 294.10 K | $121.17 M |
| 03/05/2025 | $2.50 | $2.42 (-3.2%) | $2.50 | $2.34 | 211.91 K | $129.74 M |
| 03/04/2025 | $2.33 | $2.46 (5.58%) | $2.46 | $2.27 | 230.76 K | $131.89 M |
| 03/03/2025 | $2.55 | $2.38 (-6.67%) | $2.61 | $2.20 | 353.33 K | $127.60 M |
| 02/28/2025 | $2.66 | $2.57 (-3.38%) | $2.66 | $2.43 | 201.00 K | $137.79 M |
| 02/27/2025 | $2.79 | $2.61 (-6.45%) | $2.79 | $2.56 | 202.42 K | $139.93 M |
| 02/26/2025 | $2.60 | $2.70 (3.85%) | $2.87 | $2.59 | 182.29 K | $144.76 M |
| 02/25/2025 | $2.69 | $2.62 (-2.6%) | $2.69 | $2.55 | 150.84 K | $140.47 M |
| 02/24/2025 | $2.60 | $2.71 (4.23%) | $2.82 | $2.52 | 263.40 K | $145.29 M |
| 02/21/2025 | $2.74 | $2.57 (-6.2%) | $2.79 | $2.52 | 259.22 K | $137.79 M |
| 02/20/2025 | $2.62 | $2.76 (5.34%) | $2.90 | $2.61 | 377.04 K | $147.97 M |
| 02/19/2025 | $2.51 | $2.64 (5.18%) | $2.64 | $2.41 | 583.42 K | $141.54 M |
| 02/18/2025 | $2.65 | $2.55 (-3.77%) | $2.70 | $2.47 | 446.44 K | $136.71 M |
| 02/14/2025 | $2.66 | $2.61 (-1.88%) | $2.73 | $2.56 | 168.97 K | $139.93 M |
| 02/13/2025 | $2.77 | $2.65 (-4.33%) | $2.77 | $2.58 | 209.56 K | $142.07 M |
| 02/12/2025 | $2.81 | $2.77 (-1.42%) | $2.92 | $2.72 | 352.98 K | $148.51 M |
| 02/11/2025 | $2.79 | $2.89 (3.58%) | $2.97 | $2.73 | 354.88 K | $154.94 M |
| 02/10/2025 | $2.68 | $2.82 (5.22%) | $2.87 | $2.60 | 318.30 K | $151.19 M |
| 02/07/2025 | $2.73 | $2.66 (-2.56%) | $2.75 | $2.60 | 166.72 K | $142.61 M |
| 02/06/2025 | $2.85 | $2.72 (-4.56%) | $2.85 | $2.68 | 220.60 K | $145.83 M |
| 02/05/2025 | $2.77 | $2.82 (1.81%) | $2.84 | $2.60 | 266.25 K | $151.19 M |
| 02/04/2025 | $2.60 | $2.77 (6.54%) | $2.85 | $2.52 | 554.40 K | $148.51 M |
| 02/03/2025 | $2.58 | $2.60 (0.78%) | $2.62 | $2.38 | 221.00 K | $139.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
