5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-12.16%
3 MONTH PERFORMANCE
-29.81%
6 MONTH PERFORMANCE
-22.80%
YEAR-TO-DATE PERFORMANCE
-14.47%
1 YEAR PERFORMANCE
+27.45%
CuriosityStream Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $3.24 | $3.26 (0.49%) | $3.30 | $3.22 | 92.69 K | $185.71 M |
| 02/17/2026 | $3.23 | $3.23 (0%) | $3.29 | $3.17 | 395.25 K | $185.42 M |
| 02/13/2026 | $3.15 | $3.25 (3.17%) | $3.31 | $3.14 | 325.60 K | $186.57 M |
| 02/12/2026 | $3.18 | $3.10 (-2.52%) | $3.19 | $3.03 | 596.13 K | $177.96 M |
| 02/11/2026 | $3.35 | $3.18 (-5.07%) | $3.35 | $3.12 | 351.50 K | $182.55 M |
| 02/10/2026 | $3.27 | $3.32 (1.53%) | $3.40 | $3.27 | 293.80 K | $190.59 M |
| 02/09/2026 | $3.30 | $3.29 (-0.3%) | $3.33 | $3.21 | 388.45 K | $188.87 M |
| 02/06/2026 | $3.22 | $3.30 (2.48%) | $3.36 | $3.18 | 501.20 K | $189.44 M |
| 02/05/2026 | $3.42 | $3.17 (-7.31%) | $3.42 | $3.12 | 852.60 K | $181.98 M |
| 02/04/2026 | $3.50 | $3.43 (-2%) | $3.53 | $3.34 | 661.77 K | $196.90 M |
| 02/03/2026 | $3.62 | $3.57 (-1.38%) | $3.75 | $3.43 | 598.64 K | $204.94 M |
| 02/02/2026 | $3.65 | $3.72 (1.92%) | $3.82 | $3.64 | 292.40 K | $213.55 M |
| 01/30/2026 | $3.71 | $3.72 (0.27%) | $3.78 | $3.69 | 458.63 K | $213.55 M |
| 01/29/2026 | $3.80 | $3.76 (-1.05%) | $3.80 | $3.60 | 697.90 K | $215.85 M |
| 01/28/2026 | $3.77 | $3.80 (0.8%) | $3.82 | $3.71 | 502.75 K | $218.14 M |
| 01/27/2026 | $3.64 | $3.79 (4.12%) | $3.81 | $3.60 | 328.65 K | $217.57 M |
| 01/26/2026 | $3.60 | $3.61 (0.28%) | $3.67 | $3.58 | 291.83 K | $207.24 M |
| 01/23/2026 | $3.70 | $3.62 (-2.16%) | $3.72 | $3.61 | 247.95 K | $207.81 M |
| 01/22/2026 | $3.63 | $3.70 (1.93%) | $3.90 | $3.56 | 416.94 K | $212.40 M |
| 01/21/2026 | $3.66 | $3.59 (-1.91%) | $3.74 | $3.54 | 454.85 K | $206.09 M |
| 01/20/2026 | $3.64 | $3.64 (0%) | $3.72 | $3.57 | 465.07 K | $208.96 M |
| 01/16/2026 | $3.62 | $3.70 (2.21%) | $3.72 | $3.61 | 548.23 K | $212.40 M |
| 01/15/2026 | $3.66 | $3.61 (-1.37%) | $3.74 | $3.61 | 529.26 K | $207.24 M |
| 01/14/2026 | $3.64 | $3.67 (0.82%) | $3.70 | $3.52 | 1.47 M | $210.68 M |
| 01/13/2026 | $3.65 | $3.66 (0.27%) | $3.73 | $3.58 | 734.50 K | $210.11 M |
| 01/12/2026 | $3.54 | $3.64 (2.82%) | $3.68 | $3.46 | 662.60 K | $208.96 M |
| 01/09/2026 | $3.45 | $3.54 (2.61%) | $3.69 | $3.45 | 1.03 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 |
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.
