5 DAY PERFORMANCE
-9.09%
1 MONTH PERFORMANCE
-44.44%
3 MONTH PERFORMANCE
+63.40%
6 MONTH PERFORMANCE
+92.31%
YEAR-TO-DATE PERFORMANCE
+108.34%
1 YEAR PERFORMANCE
+120.26%
CuriosityStream Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $0.05 | $0.05 (13.68%) | $0.05 | $0.05 | 1.10 K | $302.80 M |
| 06/26/2025 | $0.05 | $0.05 (0.1%) | $0.05 | $0.05 | 637 | $311.94 M |
| 06/24/2025 | $0.04 | $0.06 (22.77%) | $0.06 | $0.04 | 7.90 K | $327.94 M |
| 06/23/2025 | $0.03 | $0.04 (48.68%) | $0.04 | $0.03 | 1.40 K | $305.66 M |
| 06/20/2025 | $0.05 | $0.04 (-13.44%) | $0.05 | $0.04 | 46.53 K | $281.09 M |
| 06/18/2025 | $0.04 | $0.04 (1.52%) | $0.04 | $0.03 | 6.80 K | $274.80 M |
| 06/17/2025 | $0.07 | $0.05 (-30.71%) | $0.07 | $0.03 | 48.65 K | $274.23 M |
| 06/16/2025 | $0.06 | $0.07 (23.27%) | $0.07 | $0.03 | 33.33 K | $274.80 M |
| 06/13/2025 | $0.04 | $0.06 (37.16%) | $0.06 | $0.04 | 9.45 K | $262.24 M |
| 06/12/2025 | $0.06 | $0.06 (-9.53%) | $0.06 | $0.06 | 5.27 K | $290.80 M |
| 06/11/2025 | $0.05 | $0.06 (23.51%) | $0.06 | $0.05 | 2.23 K | $302.23 M |
| 06/10/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 108 | $293.66 M |
| 06/09/2025 | $0.09 | $0.07 (-21.48%) | $0.09 | $0.04 | 127.01 K | $332.51 M |
| 06/06/2025 | $0.10 | $0.07 (-21.58%) | $0.10 | $0.07 | 5.11 K | $322.80 M |
| 06/05/2025 | $0.10 | $0.10 (-6.34%) | $0.11 | $0.09 | 7.17 K | $329.08 M |
| 06/04/2025 | $0.10 | $0.10 (0%) | $0.11 | $0.10 | 2.26 K | $373.07 M |
| 06/03/2025 | $0.09 | $0.11 (25.71%) | $0.12 | $0.09 | 31.70 K | $392.50 M |
| 06/02/2025 | $0.09 | $0.09 (2.86%) | $0.11 | $0.09 | 130.26 K | $392.50 M |
| 05/30/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.08 | 2.45 K | $389.64 M |
| 05/29/2025 | $0.11 | $0.10 (-8.57%) | $0.12 | $0.09 | 75.47 K | $379.93 M |
| 05/28/2025 | $0.09 | $0.11 (17.71%) | $0.11 | $0.08 | 7.60 K | $380.50 M |
| 05/27/2025 | $0.07 | $0.09 (22.97%) | $0.10 | $0.07 | 19.09 K | $373.64 M |
| 05/23/2025 | $0.08 | $0.07 (-8.63%) | $0.08 | $0.07 | 1 | $345.65 M |
| 05/22/2025 | $0.09 | $0.07 (-22.87%) | $0.10 | $0.07 | 13.34 K | $347.36 M |
| 05/21/2025 | $0.09 | $0.10 (13.3%) | $0.10 | $0.09 | 4.89 K | $358.79 M |
| 05/20/2025 | $0.09 | $0.09 (0.12%) | $0.11 | $0.09 | 24.44 K | $360.50 M |
| 05/19/2025 | $0.09 | $0.08 (-8.74%) | $0.10 | $0.08 | 27.56 K | $359.93 M |
| 05/16/2025 | $0.11 | $0.09 (-18.18%) | $0.11 | $0.08 | 5.67 K | $338.79 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 |
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.
