5 DAY PERFORMANCE
-5.60%
1 MONTH PERFORMANCE
-26.10%
3 MONTH PERFORMANCE
-25.00%
6 MONTH PERFORMANCE
-24.03%
YEAR-TO-DATE PERFORMANCE
-6.84%
1 YEAR PERFORMANCE
+109.47%
CuriosityStream Inc - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $3.45 | $3.54 (2.61%) | $3.69 | $3.45 | 1.01 M | $203.22 M |
| 01/08/2026 | $3.40 | $3.42 (0.59%) | $3.61 | $3.40 | 1.28 M | $196.33 M |
| 01/07/2026 | $3.53 | $3.33 (-5.67%) | $3.56 | $3.30 | 1.05 M | $191.16 M |
| 01/06/2026 | $3.74 | $3.55 (-5.08%) | $3.75 | $3.47 | 1.57 M | $203.79 M |
| 01/05/2026 | $3.74 | $3.75 (0.27%) | $3.78 | $3.67 | 303.50 K | $215.27 M |
| 01/02/2026 | $3.80 | $3.76 (-1.05%) | $3.85 | $3.73 | 358.61 K | $215.85 M |
| 12/31/2025 | $3.83 | $3.80 (-0.78%) | $3.86 | $3.78 | 365.00 K | $218.14 M |
| 12/30/2025 | $3.82 | $3.81 (-0.26%) | $3.89 | $3.79 | 430.21 K | $218.72 M |
| 12/29/2025 | $3.78 | $3.83 (1.32%) | $3.88 | $3.78 | 386.92 K | $219.86 M |
| 12/26/2025 | $3.92 | $3.83 (-2.3%) | $3.92 | $3.82 | 242.90 K | $219.86 M |
| 12/24/2025 | $3.96 | $3.91 (-1.26%) | $4.00 | $3.84 | 258.01 K | $224.46 M |
| 12/23/2025 | $3.83 | $3.96 (3.39%) | $3.97 | $3.79 | 755.44 K | $227.33 M |
| 12/22/2025 | $4.03 | $3.83 (-4.96%) | $4.11 | $3.82 | 706.04 K | $219.86 M |
| 12/19/2025 | $4.05 | $4.08 (0.74%) | $4.21 | $4.00 | 1.50 M | $234.22 M |
| 12/18/2025 | $4.14 | $4.05 (-2.17%) | $4.26 | $4.04 | 481.74 K | $232.49 M |
| 12/17/2025 | $4.15 | $4.12 (-0.72%) | $4.20 | $4.07 | 504.74 K | $236.51 M |
| 12/16/2025 | $4.18 | $4.12 (-1.44%) | $4.29 | $4.09 | 572.75 K | $236.51 M |
| 12/15/2025 | $4.59 | $4.18 (-8.93%) | $4.66 | $4.17 | 1.17 M | $239.96 M |
| 12/12/2025 | $4.82 | $4.62 (-4.15%) | $4.87 | $4.56 | 923.23 K | $265.22 M |
| 12/11/2025 | $4.76 | $4.81 (1.05%) | $4.88 | $4.70 | 494.50 K | $276.12 M |
| 12/10/2025 | $4.93 | $4.79 (-2.84%) | $5.00 | $4.77 | 1.39 M | $274.97 M |
| 12/09/2025 | $4.76 | $4.91 (3.15%) | $4.93 | $4.61 | 617.72 K | $281.86 M |
| 12/08/2025 | $4.55 | $4.77 (4.84%) | $4.79 | $4.51 | 605.91 K | $273.83 M |
| 12/05/2025 | $4.65 | $4.52 (-2.8%) | $4.65 | $4.50 | 401.70 K | $259.48 M |
| 12/04/2025 | $4.55 | $4.74 (4.18%) | $4.77 | $4.50 | 583.80 K | $272.10 M |
| 12/03/2025 | $4.52 | $4.56 (0.88%) | $4.59 | $4.42 | 320.72 K | $261.77 M |
| 12/02/2025 | $4.59 | $4.52 (-1.53%) | $4.69 | $4.43 | 477.41 K | $259.48 M |
| 12/01/2025 | $4.69 | $4.57 (-2.56%) | $4.70 | $4.49 | 601.10 K | $262.35 M |
| 11/28/2025 | $4.67 | $4.81 (3%) | $4.89 | $4.61 | 486.80 K | $276.12 M |
| 11/26/2025 | $4.73 | $4.70 (-0.63%) | $4.75 | $4.57 | 445.99 K | $269.81 M |
| 11/25/2025 | $4.70 | $4.71 (0.21%) | $4.74 | $4.54 | 755.80 K | $270.38 M |
| 11/24/2025 | $4.64 | $4.70 (1.29%) | $4.76 | $4.57 | 778.11 K | $269.81 M |
| 11/21/2025 | $4.30 | $4.56 (6.05%) | $4.60 | $4.21 | 946.55 K | $261.77 M |
| 11/20/2025 | $4.63 | $4.35 (-6.05%) | $5.00 | $4.32 | 2.26 M | $249.72 M |
| 11/19/2025 | $4.66 | $4.58 (-1.72%) | $4.70 | $4.46 | 664.21 K | $262.92 M |
| 11/18/2025 | $4.22 | $4.63 (9.72%) | $4.71 | $4.20 | 812.50 K | $265.79 M |
| 11/17/2025 | $4.50 | $4.31 (-4.22%) | $4.52 | $4.25 | 681.10 K | $247.42 M |
| 11/14/2025 | $4.56 | $4.56 (0%) | $4.66 | $4.09 | 1.97 M | $261.77 M |
| 11/13/2025 | $4.47 | $4.66 (4.25%) | $5.10 | $4.44 | 5.09 M | $267.51 M |
| 11/12/2025 | $3.99 | $3.76 (-5.76%) | $4.02 | $3.63 | 1.34 M | $215.85 M |
| 11/11/2025 | $3.65 | $3.75 (2.74%) | $3.77 | $3.51 | 1.22 M | $215.27 M |
| 11/10/2025 | $4.05 | $3.67 (-9.38%) | $4.05 | $3.64 | 805.83 K | $210.68 M |
| 11/07/2025 | $3.76 | $3.92 (4.26%) | $3.93 | $3.67 | 785.00 K | $224.84 M |
| 11/06/2025 | $4.06 | $3.78 (-6.9%) | $4.09 | $3.77 | 968.50 K | $216.81 M |
| 11/05/2025 | $4.18 | $4.09 (-2.15%) | $4.22 | $4.04 | 279.85 K | $234.59 M |
| 11/04/2025 | $4.10 | $4.10 (0%) | $4.17 | $4.03 | 332.65 K | $235.16 M |
| 11/03/2025 | $4.35 | $4.20 (-3.45%) | $4.50 | $4.07 | 530.94 K | $240.90 M |
| 10/31/2025 | $4.42 | $4.34 (-1.81%) | $4.56 | $4.31 | 280.73 K | $248.93 M |
| 10/30/2025 | $4.71 | $4.42 (-6.16%) | $4.75 | $4.41 | 346.03 K | $253.52 M |
| 10/29/2025 | $4.76 | $4.70 (-1.26%) | $4.78 | $4.56 | 602.33 K | $269.58 M |
| 10/28/2025 | $4.55 | $4.45 (-2.2%) | $4.55 | $4.42 | 305.27 K | $255.24 M |
| 10/27/2025 | $4.49 | $4.41 (-1.78%) | $4.54 | $4.39 | 389.63 K | $252.94 M |
| 10/24/2025 | $4.47 | $4.49 (0.45%) | $4.60 | $4.46 | 407.60 K | $257.53 M |
| 10/23/2025 | $4.38 | $4.44 (1.37%) | $4.47 | $4.36 | 242.44 K | $254.67 M |
| 10/22/2025 | $4.49 | $4.38 (-2.45%) | $4.49 | $4.24 | 469.80 K | $251.22 M |
| 10/21/2025 | $4.59 | $4.51 (-1.74%) | $4.61 | $4.50 | 216.12 K | $258.68 M |
| 10/20/2025 | $4.52 | $4.61 (1.99%) | $4.65 | $4.50 | 333.61 K | $264.42 M |
| 10/17/2025 | $4.54 | $4.42 (-2.64%) | $4.61 | $4.30 | 562.85 K | $253.52 M |
| 10/16/2025 | $4.74 | $4.56 (-3.8%) | $4.87 | $4.46 | 1.05 M | $261.55 M |
| 10/15/2025 | $4.85 | $4.76 (-1.86%) | $4.96 | $4.72 | 322.19 K | $273.02 M |
| 10/14/2025 | $4.75 | $4.75 (0%) | $4.91 | $4.65 | 399.90 K | $272.45 M |
| 10/13/2025 | $4.82 | $4.82 (0%) | $4.96 | $4.80 | 530.25 K | $276.46 M |
| 10/10/2025 | $5.17 | $4.72 (-8.7%) | $5.18 | $4.68 | 676.70 K | $270.73 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.
