5 DAY PERFORMANCE
-19.68%
1 MONTH PERFORMANCE
-19.51%
3 MONTH PERFORMANCE
-1.96%
6 MONTH PERFORMANCE
-24.24%
YEAR-TO-DATE PERFORMANCE
-16.66%
1 YEAR PERFORMANCE
+66.67%
CuriosityStream Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $0.02 | $0.02 (-2.08%) | $0.02 | $0.02 | 9,638 | $83.10 M |
| 12/31/2024 | $0.02 | $0.02 (3.66%) | $0.03 | $0.02 | 9,180 | $82.03 M |
| 12/30/2024 | $0.02 | $0.03 (8.33%) | $0.03 | $0.02 | 81,242 | $82.03 M |
| 12/27/2024 | $0.03 | $0.02 (-0.4%) | $0.03 | $0.02 | 10,586 | $84.71 M |
| 12/26/2024 | $0.03 | $0.02 (-11.07%) | $0.03 | $0.02 | 26,141 | $86.32 M |
| 12/24/2024 | $0.02 | $0.03 (44.88%) | $0.03 | $0.02 | 5,523 | $82.03 M |
| 12/23/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 5,611 | $80.96 M |
| 12/20/2024 | $0.02 | $0.02 (9%) | $0.03 | $0.02 | 3,889 | $82.56 M |
| 12/19/2024 | $0.03 | $0.02 (-24%) | $0.03 | $0.02 | 26,816 | $80.96 M |
| 12/18/2024 | $0.03 | $0.03 (-0%) | $0.03 | $0.02 | 4,087 | $80.96 M |
| 12/17/2024 | $0.03 | $0.03 (8%) | $0.04 | $0.02 | 50,614 | $89.53 M |
| 12/16/2024 | $0.02 | $0.02 (3.81%) | $0.03 | $0.02 | 9,333 | $86.85 M |
| 12/13/2024 | $0.03 | $0.02 (-19.13%) | $0.03 | $0.02 | 2,531 | $90.07 M |
| 12/12/2024 | $0.03 | $0.02 (-26.67%) | $0.03 | $0.02 | 12,625 | $88.46 M |
| 12/11/2024 | $0.03 | $0.03 (6.08%) | $0.03 | $0.02 | 9,194 | $85.78 M |
| 12/10/2024 | $0.02 | $0.02 (5.45%) | $0.03 | $0.02 | 4,702 | $87.39 M |
| 12/09/2024 | $0.02 | $0.02 (18.57%) | $0.03 | $0.02 | 3,093 | $87.93 M |
| 12/06/2024 | $0.02 | $0.03 (42.16%) | $0.03 | $0.02 | 11,837 | $92.21 M |
| 12/05/2024 | $0.03 | $0.03 (-12.33%) | $0.03 | $0.02 | 18,227 | $95.43 M |
| 12/04/2024 | $0.03 | $0.03 (1.01%) | $0.03 | $0.03 | 859 | $98.11 M |
| 12/03/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 2,153 | $98.11 M |
| 12/02/2024 | $0.03 | $0.02 (-27.55%) | $0.03 | $0.02 | 3,804 | $98.11 M |
| 11/29/2024 | $0.03 | $0.03 (-12.54%) | $0.03 | $0.03 | 5,177 | $98.11 M |
| 11/27/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,155 | $98.11 M |
| 11/25/2024 | $0.03 | $0.03 (-0.29%) | $0.03 | $0.02 | 2,674 | $96.50 M |
| 11/22/2024 | $0.02 | $0.02 (-0.48%) | $0.02 | $0.02 | 410 | $97.04 M |
| 11/21/2024 | $0.02 | $0.02 (0%) | $0.03 | $0.02 | 2,213 | $86.85 M |
| 11/18/2024 | $0.03 | $0.02 (-32.66%) | $0.03 | $0.02 | 1,527 | $84.71 M |
| 11/15/2024 | $0.04 | $0.03 (-19.85%) | $0.04 | $0.02 | 2,117 | $87.39 M |
| 11/14/2024 | $0.02 | $0.02 (9.91%) | $0.02 | $0.02 | 610 | $87.39 M |
| 11/13/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 145 | $81.49 M |
| 11/12/2024 | $0.04 | $0.03 (-22.29%) | $0.04 | $0.02 | 1,969 | $84.17 M |
| 11/11/2024 | $0.02 | $0.03 (52.36%) | $0.03 | $0.02 | 10,929 | $86.85 M |
| 11/08/2024 | $0.04 | $0.03 (-20.71%) | $0.04 | $0.02 | 919 | $105.62 M |
| 11/07/2024 | $0.03 | $0.02 (-18.8%) | $0.03 | $0.02 | 24,353 | $103.47 M |
| 11/04/2024 | $0.03 | $0.03 (0.33%) | $0.03 | $0.03 | 507 | $128.14 M |
| 11/01/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 14,819 | $128.14 M |
| 10/30/2024 | $0.03 | $0.03 (0.14%) | $0.03 | $0.03 | 1,350 | $130.28 M |
| 10/28/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 103 | $138.32 M |
| 10/25/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 160 | $140.47 M |
| 10/24/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 2,893 | $139.39 M |
| 10/22/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 300 | $124.92 M |
| 10/21/2024 | $0.03 | $0.03 (15.18%) | $0.04 | $0.03 | 3,047 | $129.74 M |
| 10/18/2024 | $0.03 | $0.03 (-7.98%) | $0.03 | $0.03 | 3,768 | $138.86 M |
| 10/17/2024 | $0.04 | $0.04 (3%) | $0.05 | $0.03 | 21,359 | $139.93 M |
| 10/16/2024 | $0.04 | $0.03 (-15.75%) | $0.04 | $0.03 | 2,135 | $137.79 M |
| 10/15/2024 | $0.03 | $0.04 (16.67%) | $0.04 | $0.03 | 10,597 | $121.17 M |
| 10/14/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 334 | $115.80 M |
| 10/10/2024 | $0.03 | $0.03 (0.35%) | $0.03 | $0.03 | 2,425 | $118.48 M |
| 10/08/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,604 | $103.47 M |
| 10/04/2024 | $0.02 | $0.03 (53.54%) | $0.03 | $0.02 | 301 | $101.33 M |
| 10/03/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 920 | $104.55 M |
| 10/02/2024 | $0.02 | $0.02 (-0.49%) | $0.02 | $0.02 | 944 | $101.33 M |