5 DAY PERFORMANCE
-1.90%
1 MONTH PERFORMANCE
-15.30%
3 MONTH PERFORMANCE
-17.99%
6 MONTH PERFORMANCE
+42.20%
YEAR-TO-DATE PERFORMANCE
+1.31%
1 YEAR PERFORMANCE
+172.41%
CuriosityStream Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $1.53 | $1.55 (1.31%) | $1.56 | $1.51 | 51,268 | $83.10 M |
| 12/31/2024 | $1.53 | $1.53 (0%) | $1.56 | $1.48 | 144,129 | $82.03 M |
| 12/30/2024 | $1.55 | $1.53 (-1.29%) | $1.58 | $1.50 | 135,802 | $82.03 M |
| 12/27/2024 | $1.58 | $1.58 (0%) | $1.61 | $1.56 | 93,700 | $84.71 M |
| 12/26/2024 | $1.50 | $1.61 (7.33%) | $1.67 | $1.50 | 113,963 | $86.32 M |
| 12/24/2024 | $1.51 | $1.53 (1.32%) | $1.57 | $1.50 | 88,420 | $82.03 M |
| 12/23/2024 | $1.52 | $1.51 (-0.66%) | $1.57 | $1.48 | 220,326 | $80.96 M |
| 12/20/2024 | $1.51 | $1.54 (1.99%) | $1.61 | $1.50 | 132,500 | $82.56 M |
| 12/19/2024 | $1.56 | $1.51 (-3.21%) | $1.61 | $1.51 | 155,393 | $80.96 M |
| 12/18/2024 | $1.63 | $1.51 (-7.36%) | $1.70 | $1.47 | 271,830 | $80.96 M |
| 12/17/2024 | $1.60 | $1.67 (4.37%) | $1.72 | $1.60 | 97,045 | $89.53 M |
| 12/16/2024 | $1.65 | $1.62 (-1.82%) | $1.68 | $1.60 | 151,900 | $86.85 M |
| 12/13/2024 | $1.66 | $1.68 (1.2%) | $1.72 | $1.65 | 117,900 | $90.07 M |
| 12/12/2024 | $1.59 | $1.65 (3.77%) | $1.72 | $1.58 | 129,161 | $88.46 M |
| 12/11/2024 | $1.62 | $1.60 (-1.23%) | $1.64 | $1.58 | 106,444 | $85.78 M |
| 12/10/2024 | $1.64 | $1.63 (-0.61%) | $1.67 | $1.62 | 85,500 | $87.39 M |
| 12/09/2024 | $1.71 | $1.64 (-4.09%) | $1.72 | $1.62 | 163,441 | $87.93 M |
| 12/06/2024 | $1.76 | $1.72 (-2.27%) | $1.77 | $1.71 | 115,674 | $92.21 M |
| 12/05/2024 | $1.81 | $1.78 (-1.66%) | $1.83 | $1.71 | 294,875 | $95.43 M |
| 12/04/2024 | $1.80 | $1.83 (1.67%) | $1.85 | $1.80 | 159,000 | $98.11 M |
| 12/03/2024 | $1.81 | $1.83 (1.1%) | $1.85 | $1.81 | 150,506 | $98.11 M |
| 12/02/2024 | $1.80 | $1.83 (1.67%) | $1.85 | $1.80 | 191,830 | $98.11 M |
| 11/29/2024 | $1.84 | $1.83 (-0.54%) | $1.85 | $1.81 | 67,800 | $98.11 M |
| 11/27/2024 | $1.83 | $1.83 (0%) | $1.85 | $1.79 | 82,000 | $98.11 M |
| 11/26/2024 | $1.81 | $1.83 (1.1%) | $1.84 | $1.79 | 153,290 | $98.11 M |
| 11/25/2024 | $1.75 | $1.80 (2.86%) | $1.84 | $1.74 | 201,337 | $96.50 M |
| 11/22/2024 | $1.64 | $1.81 (10.37%) | $1.81 | $1.60 | 535,041 | $97.04 M |
| 11/21/2024 | $1.61 | $1.62 (0.62%) | $1.64 | $1.59 | 101,847 | $86.85 M |
| 11/20/2024 | $1.59 | $1.59 (0%) | $1.67 | $1.56 | 176,835 | $85.24 M |
| 11/19/2024 | $1.56 | $1.59 (1.92%) | $1.62 | $1.56 | 89,683 | $85.24 M |
| 11/18/2024 | $1.66 | $1.58 (-4.82%) | $1.66 | $1.54 | 184,600 | $84.71 M |
| 11/15/2024 | $1.64 | $1.63 (-0.61%) | $1.72 | $1.61 | 209,261 | $87.39 M |
| 11/14/2024 | $1.55 | $1.63 (5.16%) | $1.65 | $1.53 | 240,733 | $87.39 M |
| 11/13/2024 | $1.56 | $1.52 (-2.56%) | $1.60 | $1.51 | 285,891 | $81.49 M |
| 11/12/2024 | $1.60 | $1.57 (-1.88%) | $1.67 | $1.52 | 279,033 | $84.17 M |
| 11/11/2024 | $1.96 | $1.62 (-17.35%) | $1.96 | $1.61 | 772,531 | $86.85 M |
| 11/08/2024 | $1.97 | $1.97 (0%) | $2.07 | $1.95 | 353,100 | $105.62 M |
| 11/07/2024 | $2.25 | $1.93 (-14.22%) | $2.37 | $1.58 | 1.13 M | $103.47 M |
| 11/06/2024 | $2.44 | $2.63 (7.79%) | $2.68 | $2.38 | 307,711 | $141.00 M |
| 11/05/2024 | $2.37 | $2.41 (1.69%) | $2.46 | $2.35 | 95,143 | $129.21 M |
| 11/04/2024 | $2.41 | $2.39 (-0.83%) | $2.47 | $2.32 | 108,326 | $128.14 M |
| 11/01/2024 | $2.41 | $2.39 (-0.83%) | $2.49 | $2.37 | 98,138 | $128.14 M |
| 10/31/2024 | $2.42 | $2.41 (-0.41%) | $2.51 | $2.37 | 159,243 | $129.21 M |
| 10/30/2024 | $2.54 | $2.43 (-4.33%) | $2.56 | $2.38 | 148,121 | $130.28 M |
| 10/29/2024 | $2.59 | $2.41 (-6.95%) | $2.59 | $2.31 | 221,200 | $129.21 M |
| 10/28/2024 | $2.64 | $2.58 (-2.27%) | $2.70 | $2.55 | 199,583 | $138.32 M |
| 10/25/2024 | $2.59 | $2.62 (1.16%) | $2.74 | $2.52 | 262,548 | $140.47 M |
| 10/24/2024 | $2.25 | $2.60 (15.56%) | $2.63 | $2.22 | 435,700 | $139.39 M |
| 10/23/2024 | $2.24 | $2.25 (0.45%) | $2.39 | $2.22 | 150,400 | $120.63 M |
| 10/22/2024 | $2.42 | $2.33 (-3.72%) | $2.42 | $2.21 | 237,366 | $124.92 M |
| 10/21/2024 | $2.57 | $2.42 (-5.84%) | $2.63 | $2.41 | 254,877 | $129.74 M |
| 10/18/2024 | $2.64 | $2.59 (-1.89%) | $2.64 | $2.48 | 273,041 | $138.86 M |
| 10/17/2024 | $2.59 | $2.61 (0.77%) | $3.00 | $2.59 | 812,700 | $139.93 M |
| 10/16/2024 | $2.31 | $2.57 (11.26%) | $2.68 | $2.30 | 607,044 | $137.79 M |
| 10/15/2024 | $2.18 | $2.26 (3.67%) | $2.59 | $2.15 | 793,800 | $121.17 M |
| 10/14/2024 | $2.10 | $2.16 (2.86%) | $2.21 | $2.03 | 328,400 | $115.80 M |
| 10/11/2024 | $2.24 | $2.11 (-5.8%) | $2.25 | $2.10 | 286,546 | $113.12 M |
| 10/10/2024 | $1.86 | $2.21 (18.82%) | $2.38 | $1.85 | 1.14 M | $118.48 M |
| 10/09/2024 | $1.90 | $1.87 (-1.58%) | $1.90 | $1.86 | 112,424 | $100.26 M |
| 10/08/2024 | $1.90 | $1.93 (1.58%) | $1.95 | $1.87 | 61,800 | $103.47 M |
| 10/07/2024 | $1.87 | $1.88 (0.53%) | $1.90 | $1.83 | 120,227 | $100.79 M |
| 10/04/2024 | $1.95 | $1.89 (-3.08%) | $1.97 | $1.88 | 61,730 | $101.33 M |
| 10/03/2024 | $1.86 | $1.95 (4.84%) | $1.97 | $1.85 | 59,701 | $104.55 M |
| 10/02/2024 | $1.85 | $1.89 (2.16%) | $1.91 | $1.83 | 89,058 | $101.33 M |