CuriosityStream Inc. (CURI) Charts

$4.46

$0.14 (3.13%)
Last update: 07/17/25, 02:22:44 PM EST
Day's range
$4.34
Day's range
$4.58

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