5 DAY PERFORMANCE
+0.50%
1 MONTH PERFORMANCE
+300.00%
3 MONTH PERFORMANCE
+143.16%
6 MONTH PERFORMANCE
+185.19%
YEAR-TO-DATE PERFORMANCE
+233.35%
1 YEAR PERFORMANCE
+197.40%
CuriosityStream Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $0.11 | $0.09 (-18.18%) | $0.11 | $0.08 | 5.56 K | $324.22 M |
| 05/15/2025 | $0.07 | $0.11 (50.48%) | $0.12 | $0.07 | 20.16 K | $310.80 M |
| 05/14/2025 | $0.07 | $0.11 (44.83%) | $0.11 | $0.07 | 46.57 K | $342.22 M |
| 05/13/2025 | $0.07 | $0.09 (25.14%) | $0.10 | $0.07 | 32.16 K | $326.22 M |
| 05/12/2025 | $0.06 | $0.10 (61.03%) | $0.12 | $0.05 | 121.13 K | $290.23 M |
| 05/09/2025 | $0.07 | $0.08 (13.88%) | $0.10 | $0.06 | 96.48 K | $285.09 M |
| 05/08/2025 | $0.10 | $0.07 (-30.1%) | $0.13 | $0.06 | 111.34 K | $252.99 M |
| 05/07/2025 | $0.08 | $0.10 (20.91%) | $0.24 | $0.08 | 951.46 K | $262.04 M |
| 05/05/2025 | $0.02 | $0.02 (0.01%) | $0.02 | $0.02 | 5.19 K | $186.20 M |
| 05/02/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 7.21 K | $192.99 M |
| 05/01/2025 | $0.03 | $0.02 (-30.38%) | $0.03 | $0.02 | 700 | $183.94 M |
| 04/30/2025 | $0.03 | $0.03 (12.64%) | $0.03 | $0.03 | 381 | $185.64 M |
| 04/29/2025 | $0.03 | $0.02 (-16.25%) | $0.03 | $0.02 | 910 | $182.81 M |
| 04/25/2025 | $0.02 | $0.03 (49.25%) | $0.03 | $0.02 | 2.16 K | $192.31 M |
| 04/24/2025 | $0.02 | $0.02 (19.64%) | $0.03 | $0.02 | 5.83 K | $190.68 M |
| 04/23/2025 | $0.03 | $0.02 (-17.39%) | $0.03 | $0.02 | 17.06 K | $189.05 M |
| 04/22/2025 | $0.02 | $0.03 (43.54%) | $0.03 | $0.02 | 4.00 K | $191.77 M |
| 04/21/2025 | $0.02 | $0.02 (5.53%) | $0.03 | $0.02 | 20.70 K | $166.16 M |
| 04/17/2025 | $0.02 | $0.02 (-3.23%) | $0.02 | $0.02 | 11.04 K | $172.70 M |
| 04/16/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 616 | $158.54 M |
| 04/14/2025 | $0.02 | $0.02 (-18.5%) | $0.02 | $0.02 | 949 | $140.01 M |
| 04/11/2025 | $0.02 | $0.02 (47.68%) | $0.03 | $0.02 | 4.40 K | $135.11 M |
| 04/09/2025 | $0.02 | $0.02 (4.06%) | $0.03 | $0.02 | 44.83 K | $144.37 M |
| 04/07/2025 | $0.02 | $0.02 (-0.5%) | $0.02 | $0.02 | 5.14 K | $132.93 M |
| 04/04/2025 | $0.03 | $0.02 (-30.91%) | $0.03 | $0.02 | 54.68 K | $135.11 M |
| 04/03/2025 | $0.03 | $0.03 (-0.76%) | $0.03 | $0.03 | 4.56 K | $144.37 M |
| 04/02/2025 | $0.03 | $0.03 (1.15%) | $0.03 | $0.03 | 6.12 K | $148.73 M |
| 04/01/2025 | $0.03 | $0.03 (0%) | $0.05 | $0.03 | 28.53 K | $147.64 M |
| 03/31/2025 | $0.04 | $0.03 (-29.73%) | $0.04 | $0.03 | 9.31 K | $146.01 M |
| 03/28/2025 | $0.03 | $0.03 (-0.33%) | $0.03 | $0.03 | 3.46 K | $150.91 M |
| 03/27/2025 | $0.03 | $0.03 (-10.43%) | $0.04 | $0.03 | 3.89 K | $154.72 M |
| 03/25/2025 | $0.04 | $0.04 (-5.74%) | $0.05 | $0.03 | 20.72 K | $170.52 M |
| 03/24/2025 | $0.05 | $0.04 (-19.8%) | $0.05 | $0.02 | 68.68 K | $158.54 M |
| 03/21/2025 | $0.04 | $0.05 (29.69%) | $0.05 | $0.04 | 3.54 K | $163.44 M |
| 03/20/2025 | $0.04 | $0.05 (12.22%) | $0.05 | $0.04 | 1.18 K | $163.44 M |
| 03/19/2025 | $0.05 | $0.04 (-18.59%) | $0.05 | $0.04 | 4.79 K | $172.70 M |
| 03/18/2025 | $0.04 | $0.04 (-12.41%) | $0.05 | $0.04 | 10.57 K | $165.07 M |
| 03/17/2025 | $0.04 | $0.04 (-0.26%) | $0.05 | $0.04 | 4.42 K | $156.36 M |
| 03/14/2025 | $0.04 | $0.04 (-4.94%) | $0.05 | $0.04 | 8.04 K | $146.01 M |
| 03/13/2025 | $0.04 | $0.04 (-5%) | $0.05 | $0.03 | 48.10 K | $137.29 M |
| 03/12/2025 | $0.03 | $0.04 (18.24%) | $0.05 | $0.03 | 26.92 K | $137.83 M |
| 03/11/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 300 | $114.95 M |
| 03/10/2025 | $0.03 | $0.03 (-12.64%) | $0.04 | $0.03 | 655 | $114.95 M |
| 03/07/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1.82 K | $121.70 M |
| 03/06/2025 | $0.03 | $0.03 (0.33%) | $0.03 | $0.03 | 3.00 K | $121.17 M |
| 03/05/2025 | $0.03 | $0.03 (0%) | $0.04 | $0.03 | 7.76 K | $129.74 M |
| 03/04/2025 | $0.04 | $0.03 (-23.23%) | $0.05 | $0.03 | 9.30 K | $131.89 M |
| 03/03/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 2.79 K | $127.60 M |
| 02/28/2025 | $0.03 | $0.03 (-0.04%) | $0.05 | $0.03 | 12.00 K | $137.79 M |
| 02/27/2025 | $0.03 | $0.05 (65.02%) | $0.05 | $0.03 | 4.10 K | $139.93 M |
| 02/26/2025 | $0.03 | $0.03 (14.06%) | $0.05 | $0.03 | 2.00 K | $144.76 M |
| 02/25/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1.01 K | $140.47 M |
| 02/24/2025 | $0.03 | $0.03 (0.33%) | $0.05 | $0.03 | 4.84 K | $145.29 M |
| 02/21/2025 | $0.05 | $0.03 (-39.4%) | $0.05 | $0.03 | 4.20 K | $137.79 M |
| 02/20/2025 | $0.03 | $0.04 (22.13%) | $0.04 | $0.03 | 13.80 K | $147.97 M |
| 02/19/2025 | $0.03 | $0.03 (7.64%) | $0.03 | $0.03 | 1.22 K | $141.54 M |
| 02/18/2025 | $0.03 | $0.03 (-8.54%) | $0.04 | $0.03 | 55.41 K | $136.71 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.
