5 DAY PERFORMANCE
+12.78%
1 MONTH PERFORMANCE
-25.00%
3 MONTH PERFORMANCE
-62.31%
6 MONTH PERFORMANCE
-14.29%
YEAR-TO-DATE PERFORMANCE
+25.01%
1 YEAR PERFORMANCE
+50.00%
CuriosityStream Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $0.03 | $0.03 (-0.38%) | $0.03 | $0.02 | 15.43 K | $253.52 M |
| 08/07/2025 | $0.02 | $0.03 (30.2%) | $0.03 | $0.02 | 4.46 K | $243.77 M |
| 08/06/2025 | $0.02 | $0.03 (21.46%) | $0.03 | $0.01 | 133.05 K | $243.19 M |
| 08/05/2025 | $0.03 | $0.03 (-12.02%) | $0.03 | $0.02 | 2.13 K | $270.15 M |
| 08/04/2025 | $0.03 | $0.02 (-24.66%) | $0.03 | $0.02 | 20.04 K | $282.77 M |
| 07/31/2025 | $0.03 | $0.03 (10.19%) | $0.03 | $0.03 | 7.04 K | $277.09 M |
| 07/30/2025 | $0.03 | $0.03 (-4.33%) | $0.03 | $0.02 | 5.87 K | $262.24 M |
| 07/29/2025 | $0.03 | $0.03 (-7.72%) | $0.03 | $0.02 | 2.95 K | $257.09 M |
| 07/28/2025 | $0.03 | $0.03 (-0.67%) | $0.03 | $0.02 | 27.91 K | $266.81 M |
| 07/25/2025 | $0.04 | $0.03 (-29.2%) | $0.04 | $0.03 | 30.66 K | $272.52 M |
| 07/24/2025 | $0.03 | $0.03 (6.71%) | $0.05 | $0.03 | 12.90 K | $259.95 M |
| 07/23/2025 | $0.03 | $0.03 (-6.25%) | $0.04 | $0.02 | 21.79 K | $265.66 M |
| 07/22/2025 | $0.03 | $0.03 (2.25%) | $0.04 | $0.03 | 6.40 K | $262.81 M |
| 07/21/2025 | $0.03 | $0.04 (38.03%) | $0.04 | $0.03 | 1.63 K | $255.95 M |
| 07/18/2025 | $0.03 | $0.04 (35.64%) | $0.04 | $0.03 | 1.82 K | $263.95 M |
| 07/16/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 284 | $246.81 M |
| 07/15/2025 | $0.03 | $0.03 (0.32%) | $0.03 | $0.03 | 2.33 K | $250.24 M |
| 07/14/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1 | $251.38 M |
| 07/09/2025 | $0.04 | $0.04 (-0.5%) | $0.04 | $0.04 | 22.30 K | $262.24 M |
| 07/08/2025 | $0.05 | $0.04 (-10.67%) | $0.05 | $0.04 | 15.15 K | $262.24 M |
| 07/07/2025 | $0.04 | $0.04 (10.95%) | $0.06 | $0.04 | 11.83 K | $272.52 M |
| 07/03/2025 | $0.04 | $0.04 (11.47%) | $0.04 | $0.04 | 1.43 K | $275.38 M |
| 07/02/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 211 | $278.80 M |
| 07/01/2025 | $0.04 | $0.04 (-12.03%) | $0.04 | $0.03 | 775 | $291.37 M |
| 06/30/2025 | $0.05 | $0.05 (-6.41%) | $0.05 | $0.05 | 14.05 K | $321.65 M |
| 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 |
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.
