5 DAY PERFORMANCE
-2.00%
1 MONTH PERFORMANCE
-8.33%
3 MONTH PERFORMANCE
+38.80%
6 MONTH PERFORMANCE
+113.59%
YEAR-TO-DATE PERFORMANCE
+187.58%
1 YEAR PERFORMANCE
+282.61%
CuriosityStream Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/17/2025 | $4.35 | $4.45 (2.3%) | $4.57 | $4.35 | 397.82 K | $256.52 M |
07/16/2025 | $4.46 | $4.32 (-3.14%) | $4.50 | $4.28 | 314.61 K | $246.81 M |
07/15/2025 | $4.42 | $4.38 (-0.9%) | $4.50 | $4.37 | 386.42 K | $250.24 M |
07/14/2025 | $4.47 | $4.40 (-1.57%) | $4.56 | $4.31 | 623.04 K | $251.38 M |
07/11/2025 | $4.58 | $4.49 (-1.97%) | $4.66 | $4.44 | 384.45 K | $256.52 M |
07/10/2025 | $4.62 | $4.66 (0.87%) | $4.68 | $4.50 | 447.99 K | $266.24 M |
07/09/2025 | $4.57 | $4.59 (0.44%) | $4.67 | $4.55 | 417.56 K | $262.24 M |
07/08/2025 | $4.84 | $4.59 (-5.17%) | $4.84 | $4.55 | 676.72 K | $262.24 M |
07/07/2025 | $4.76 | $4.77 (0.21%) | $4.85 | $4.67 | 456.13 K | $272.52 M |
07/03/2025 | $4.90 | $4.82 (-1.63%) | $4.91 | $4.68 | 527.90 K | $275.38 M |
07/02/2025 | $5.09 | $4.88 (-4.13%) | $5.15 | $4.87 | 491.10 K | $278.80 M |
07/01/2025 | $5.60 | $5.10 (-8.93%) | $5.60 | $5.00 | 880.00 K | $291.37 M |
06/30/2025 | $5.34 | $5.63 (5.43%) | $5.67 | $5.31 | 777.58 K | $321.65 M |
06/27/2025 | $5.45 | $5.30 (-2.75%) | $5.54 | $5.20 | 5.01 M | $302.80 M |
06/26/2025 | $5.50 | $5.46 (-0.73%) | $5.58 | $5.37 | 437.10 K | $311.94 M |
06/25/2025 | $5.76 | $5.53 (-3.99%) | $5.88 | $5.44 | 486.85 K | $315.94 M |
06/24/2025 | $5.60 | $5.74 (2.5%) | $5.85 | $5.41 | 945.95 K | $327.94 M |
06/23/2025 | $4.92 | $5.35 (8.74%) | $5.45 | $4.86 | 825.10 K | $305.66 M |
06/20/2025 | $4.77 | $4.92 (3.14%) | $4.99 | $4.75 | 538.40 K | $281.09 M |
06/18/2025 | $4.83 | $4.81 (-0.41%) | $4.93 | $4.74 | 254.60 K | $274.80 M |
06/17/2025 | $4.88 | $4.80 (-1.64%) | $4.98 | $4.75 | 437.35 K | $274.23 M |
06/16/2025 | $4.60 | $4.81 (4.57%) | $4.84 | $4.56 | 798.21 K | $274.80 M |
06/13/2025 | $4.85 | $4.59 (-5.36%) | $5.13 | $4.54 | 1.26 M | $262.24 M |
06/12/2025 | $5.22 | $5.09 (-2.49%) | $5.22 | $5.03 | 742.30 K | $290.80 M |
06/11/2025 | $5.21 | $5.29 (1.54%) | $5.37 | $5.13 | 854.50 K | $302.23 M |
06/10/2025 | $5.73 | $5.14 (-10.3%) | $5.75 | $5.00 | 1.14 M | $293.66 M |
06/09/2025 | $5.96 | $5.82 (-2.35%) | $6.06 | $5.66 | 640.40 K | $332.51 M |
06/06/2025 | $5.73 | $5.65 (-1.4%) | $6.00 | $5.54 | 712.60 K | $322.80 M |
06/05/2025 | $6.53 | $5.76 (-11.79%) | $6.65 | $5.70 | 1.29 M | $329.08 M |
06/04/2025 | $6.90 | $6.53 (-5.36%) | $6.98 | $6.52 | 802.90 K | $373.07 M |
06/03/2025 | $6.84 | $6.87 (0.44%) | $7.15 | $6.67 | 1.85 M | $392.50 M |
06/02/2025 | $6.90 | $6.87 (-0.43%) | $6.95 | $6.42 | 810.60 K | $392.50 M |
05/30/2025 | $6.62 | $6.82 (3.02%) | $6.88 | $6.35 | 567.21 K | $389.64 M |
05/29/2025 | $6.79 | $6.65 (-2.06%) | $6.98 | $6.56 | 432.51 K | $379.93 M |
05/28/2025 | $6.46 | $6.66 (3.1%) | $6.72 | $6.36 | 362.90 K | $380.50 M |
05/27/2025 | $6.17 | $6.54 (6%) | $6.56 | $6.05 | 547.90 K | $373.64 M |
05/23/2025 | $5.89 | $6.05 (2.72%) | $6.18 | $5.87 | 384.22 K | $345.65 M |
05/22/2025 | $6.20 | $6.08 (-1.94%) | $6.40 | $6.03 | 396.32 K | $347.36 M |
05/21/2025 | $6.22 | $6.28 (0.96%) | $6.59 | $6.22 | 539.14 K | $358.79 M |
05/20/2025 | $6.34 | $6.31 (-0.47%) | $6.64 | $6.22 | 660.10 K | $360.50 M |
05/19/2025 | $5.95 | $6.30 (5.88%) | $6.37 | $5.79 | 898.13 K | $359.93 M |
05/16/2025 | $5.44 | $5.93 (9.01%) | $5.94 | $5.44 | 609.70 K | $338.79 M |
05/15/2025 | $5.99 | $5.44 (-9.18%) | $6.07 | $5.37 | 690.00 K | $310.80 M |
05/14/2025 | $5.73 | $5.99 (4.54%) | $6.24 | $5.69 | 905.04 K | $342.22 M |
05/13/2025 | $5.16 | $5.71 (10.66%) | $5.73 | $5.12 | 900.93 K | $326.22 M |
05/12/2025 | $5.16 | $5.08 (-1.55%) | $5.22 | $4.80 | 757.32 K | $290.23 M |
05/09/2025 | $4.51 | $4.99 (10.64%) | $5.18 | $4.51 | 1.44 M | $285.09 M |
05/08/2025 | $4.82 | $4.47 (-7.26%) | $5.10 | $4.44 | 1.16 M | $252.99 M |
05/07/2025 | $4.33 | $4.63 (6.93%) | $5.30 | $4.20 | 10.84 M | $262.04 M |
05/06/2025 | $3.23 | $3.30 (2.17%) | $3.39 | $3.23 | 425.10 K | $186.77 M |
05/05/2025 | $3.39 | $3.29 (-2.95%) | $3.44 | $3.21 | 224.30 K | $186.20 M |
05/02/2025 | $3.30 | $3.41 (3.33%) | $3.44 | $3.30 | 159.20 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 |