Curiositystream Inc. (CURI) Historical Stock Data

1.59 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CURI is down -0.11% a day on average. There have been 14 days where Curiositystream Inc. closed green and 16 days where CURI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	1.59	1.59	↑$0.00 (0.00%)	1.56	1.67	176.84K
2024-11-19	1.56	1.59	↑$0.03 (1.92%)	1.56	1.62	89.64K
2024-11-18	1.66	1.58	↓$0.08 (-4.82%)	1.54	1.66	184.59K
2024-11-15	1.64	1.63	↓$0.01 (-0.61%)	1.61	1.72	209.26K
2024-11-14	1.55	1.63	↑$0.08 (5.16%)	1.53	1.65	240.73K
2024-11-13	1.56	1.52	↓$0.04 (-2.56%)	1.51	1.60	285.89K
2024-11-12	1.60	1.57	↓$0.03 (-1.88%)	1.52	1.67	277.23K
2024-11-11	1.96	1.62	↓$0.34 (-17.35%)	1.61	1.96	771.57K
2024-11-08	1.97	1.97	↑$0.00 (0.00%)	1.95	2.07	352.64K
2024-11-07	2.25	1.93	↓$0.32 (-14.22%)	1.58	2.37	1.13M
2024-11-06	2.44	2.63	↑$0.19 (7.79%)	2.38	2.68	303.56K
2024-11-05	2.37	2.41	↑$0.04 (1.69%)	2.35	2.46	95.14K
2024-11-04	2.41	2.39	↓$0.02 (-0.83%)	2.32	2.47	108.33K
2024-11-01	2.41	2.39	↓$0.02 (-0.83%)	2.37	2.49	98.14K
2024-10-31	2.42	2.41	↓$0.01 (-0.41%)	2.37	2.51	159.24K
2024-10-30	2.54	2.43	↓$0.11 (-4.33%)	2.38	2.56	147.42K
2024-10-29	2.59	2.41	↓$0.18 (-6.95%)	2.31	2.59	221.16K
2024-10-28	2.64	2.58	↓$0.06 (-2.27%)	2.55	2.70	199.28K
2024-10-25	2.59	2.62	↑$0.03 (1.16%)	2.52	2.74	262.45K
2024-10-24	2.25	2.60	↑$0.35 (15.56%)	2.22	2.63	435.65K
2024-10-23	2.24	2.25	↑$0.01 (0.45%)	2.22	2.39	150.40K
2024-10-22	2.42	2.33	↓$0.09 (-3.72%)	2.21	2.42	237.37K
2024-10-21	2.57	2.42	↓$0.15 (-5.84%)	2.41	2.63	254.74K
2024-10-18	2.64	2.59	↓$0.05 (-1.89%)	2.48	2.64	272.36K
2024-10-17	2.59	2.61	↑$0.02 (0.77%)	2.59	3.00	810.75K
2024-10-16	2.31	2.57	↑$0.26 (11.26%)	2.30	2.68	605.99K
2024-10-15	2.18	2.26	↑$0.08 (3.67%)	2.15	2.59	788.90K
2024-10-14	2.10	2.16	↑$0.06 (2.86%)	2.03	2.21	327.32K
2024-10-11	2.24	2.11	↓$0.13 (-5.80%)	2.10	2.25	286.47K
2024-10-10	1.86	2.21	↑$0.35 (18.82%)	1.85	2.38	1.14M