Skip to main content

Curiositystream Inc (NQ: CURI )

1.070 +0.110 (+11.46%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.5400 0.5500 0.5400 0.5401 256,361 -0.01(-1.82%)
Dec 28, 2023 0.5400 0.5700 0.5411 0.5501 90,950 +0.01(+0.94%)
Dec 27, 2023 0.5430 0.5552 0.5402 0.5450 119,141 -0.01(-0.91%)
Dec 26, 2023 0.5342 0.5668 0.5342 0.5500 164,544 -0.00(-0.05%)
Dec 22, 2023 0.5500 0.5700 0.5308 0.5503 128,508 -0.01(-1.56%)
Dec 21, 2023 0.5500 0.5596 0.5300 0.5590 97,340 -0.00(-0.18%)
Dec 20, 2023 0.5400 0.5600 0.5400 0.5600 157,397 +0.02(+3.51%)
Dec 19, 2023 0.5200 0.5750 0.5202 0.5410 359,974 +0.01(+0.93%)
Dec 18, 2023 0.5200 0.5500 0.5200 0.5360 75,647 -0.01(-1.67%)
Dec 15, 2023 0.5800 0.5802 0.5400 0.5451 134,668 -0.02(-3.54%)
Dec 14, 2023 0.5413 0.5800 0.5004 0.5651 291,380 +0.01(+1.27%)
Dec 13, 2023 0.5339 0.5799 0.5000 0.5580 148,992 +0.02(+3.31%)
Dec 12, 2023 0.5502 0.5744 0.4727 0.5401 483,668 -0.03(-5.97%)
Dec 11, 2023 0.6300 0.6300 0.5511 0.5744 170,474 -0.07(-10.25%)
Dec 08, 2023 0.6650 0.6899 0.6100 0.6400 102,012 -0.03(-4.82%)
Dec 07, 2023 0.6742 0.6864 0.6650 0.6724 110,908 -0.03(-3.94%)
Dec 06, 2023 0.6933 0.7100 0.6607 0.7000 64,363 -0.01(-1.75%)
Dec 05, 2023 0.6900 0.7188 0.6603 0.7125 93,260 +0.02(+3.23%)
Dec 04, 2023 0.6651 0.7022 0.6600 0.6902 74,348 +0.00(+0.03%)
Dec 01, 2023 0.6600 0.7048 0.6400 0.6900 66,666 -0.00(-0.01%)
Nov 30, 2023 0.7495 0.7545 0.6307 0.6901 58,071 -0.05(-7.04%)
Nov 29, 2023 0.7200 0.7979 0.7190 0.7424 85,594 +0.02(+3.25%)
Nov 28, 2023 0.7300 0.7400 0.5900 0.7190 97,886 +0.02(+2.19%)
Nov 27, 2023 0.6050 0.7499 0.6050 0.7036 125,246 +0.06(+9.82%)
Nov 24, 2023 0.5762 0.6500 0.5762 0.6407 54,934 +0.04(+6.78%)
Nov 22, 2023 0.5700 0.6175 0.5631 0.6000 55,800 +0.01(+1.61%)
Nov 21, 2023 0.5600 0.6083 0.5600 0.5905 77,171 +0.03(+5.07%)
Nov 20, 2023 0.5500 0.6000 0.5500 0.5620 139,392 -0.01(-1.80%)
Nov 17, 2023 0.5700 0.5777 0.5503 0.5723 99,954 +0.01(+2.11%)
Nov 16, 2023 0.5401 0.5800 0.5400 0.5605 38,510 +0.01(+1.89%)
Nov 15, 2023 0.5500 0.5699 0.5401 0.5501 45,243 -0.02(-3.51%)
Nov 14, 2023 0.5259 0.5739 0.5205 0.5701 50,100 +0.02(+3.65%)
Nov 13, 2023 0.5330 0.5500 0.5265 0.5500 72,541 +0.01(+2.57%)
Nov 10, 2023 0.5585 0.5770 0.5300 0.5362 70,846 -0.03(-5.18%)
Nov 09, 2023 0.5894 0.6181 0.5626 0.5655 99,362 -0.03(-5.28%)
Nov 08, 2023 0.6100 0.6200 0.5777 0.5970 25,545 +0.01(+1.19%)
Nov 07, 2023 0.6000 0.6101 0.5805 0.5900 27,345 -0.01(-1.67%)
Nov 06, 2023 0.6200 0.6263 0.5900 0.6000 27,756 -0.02(-3.23%)
Nov 03, 2023 0.5500 0.6500 0.5500 0.6200 60,838 +0.06(+11.51%)
Nov 02, 2023 0.5800 0.5800 0.5301 0.5560 31,815 +0.05(+9.02%)
Nov 01, 2023 0.5500 0.5851 0.5040 0.5100 26,890 -0.02(-4.14%)
Oct 31, 2023 0.5300 0.5633 0.5235 0.5320 30,879 +0.01(+2.21%)
Oct 30, 2023 0.5150 0.5700 0.5150 0.5205 38,122 -0.01(-1.81%)
Oct 27, 2023 0.5400 0.5736 0.5000 0.5301 105,297 -0.02(-3.05%)
Oct 26, 2023 0.5700 0.5900 0.5300 0.5468 30,724 -0.00(-0.58%)
Oct 25, 2023 0.5954 0.6011 0.5300 0.5500 67,102 -0.04(-7.30%)
Oct 24, 2023 0.6499 0.6559 0.5800 0.5933 45,985 +0.00(+0.64%)
Oct 23, 2023 0.6100 0.6239 0.5800 0.5895 51,488 -0.02(-3.36%)
Oct 20, 2023 0.6410 0.6899 0.6100 0.6100 65,924 -0.03(-4.69%)
Oct 19, 2023 0.6510 0.6960 0.6400 0.6400 28,891 -0.02(-3.03%)
Oct 18, 2023 0.7040 0.7040 0.6525 0.6600 22,674 +0.01(+1.06%)
Oct 17, 2023 0.6500 0.7099 0.6500 0.6531 33,371 -0.01(-1.75%)
Oct 16, 2023 0.6610 0.7000 0.6610 0.6647 31,591 -0.01(-0.79%)
Oct 13, 2023 0.6600 0.7000 0.6600 0.6700 15,405 -0.03(-4.29%)
Oct 12, 2023 0.6600 0.7025 0.6505 0.7000 27,197 +0.02(+2.99%)
Oct 11, 2023 0.7000 0.7200 0.6625 0.6797 25,939 -0.02(-2.90%)
Oct 10, 2023 0.6761 0.7364 0.6505 0.7000 33,946 +0.01(+2.19%)
Oct 09, 2023 0.6600 0.7085 0.6600 0.6850 23,291 +0.03(+3.79%)
Oct 06, 2023 0.6400 0.6949 0.6400 0.6600 58,362 +0.02(+3.38%)
Oct 05, 2023 0.6306 0.6700 0.6117 0.6384 51,661 -0.01(-1.80%)
Oct 04, 2023 0.6800 0.7198 0.5800 0.6501 136,220 -0.03(-4.41%)
Oct 03, 2023 0.6900 0.7440 0.6800 0.6801 23,668 +0.00(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.