Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Curiositystream Inc (NQ: CURI )

1.080 +0.070 (+6.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.8747 0.9251 0.8363 0.9164 94,516 +0.06(+7.17%)
Jun 29, 2023 0.9140 0.9729 0.8353 0.8551 157,120 -0.08(-8.41%)
Jun 28, 2023 0.9434 0.9727 0.9238 0.9336 40,356 -0.06(-5.94%)
Jun 27, 2023 0.9140 0.9926 0.8944 0.9926 90,418 +0.08(+8.60%)
Jun 26, 2023 0.8943 0.9328 0.8856 0.9140 103,696 +0.00(+0.00%)
Jun 23, 2023 0.9452 0.9783 0.8856 0.9140 77,033 -0.04(-4.48%)
Jun 22, 2023 0.9729 1.022 0.9385 0.9568 39,168 -0.03(-2.62%)
Jun 21, 2023 1.012 1.022 0.9385 0.9826 47,610 -0.04(-3.87%)
Jun 20, 2023 1.071 1.115 1.012 1.022 109,078 -0.04(-3.70%)
Jun 16, 2023 0.9533 1.071 0.9355 1.061 302,963 +0.13(+13.47%)
Jun 15, 2023 0.8452 0.9434 0.8266 0.9354 130,514 -0.04(-4.05%)
May 08, 2023 0.9336 0.9926 0.9336 0.9749 48,014 +0.02(+1.65%)
May 05, 2023 0.9729 0.9729 0.9439 0.9591 121,389 +0.01(+0.87%)
May 04, 2023 0.9828 1.004 0.9437 0.9508 72,191 -0.04(-4.21%)
May 03, 2023 1.002 1.012 0.9828 0.9926 38,934 +0.00(+0.00%)
May 02, 2023 0.9926 1.022 0.9828 0.9926 68,905 +0.00(+0.00%)
May 01, 2023 1.032 1.032 0.9926 0.9926 44,580 -0.04(-3.81%)
Apr 28, 2023 1.002 1.042 0.9927 1.032 78,422 +0.03(+2.94%)
Apr 27, 2023 0.9926 1.022 0.9926 1.002 59,514 -0.01(-0.97%)
Apr 26, 2023 0.9926 1.012 0.9828 1.012 43,275 +0.02(+1.98%)
Apr 25, 2023 1.022 1.022 0.9828 0.9926 86,465 -0.03(-2.88%)
Apr 24, 2023 1.052 1.052 1.012 1.022 56,625 -0.02(-1.89%)
Apr 21, 2023 1.042 1.052 1.002 1.042 62,105 +0.01(+0.95%)
Apr 20, 2023 1.032 1.061 1.022 1.032 58,552 -0.03(-2.78%)
Apr 19, 2023 1.052 1.081 1.008 1.061 119,890 +0.01(+0.93%)
Apr 18, 2023 1.101 1.101 0.9926 1.052 249,337 +0.03(+2.88%)
Apr 17, 2023 1.071 1.071 0.9828 1.022 367,093 -0.05(-4.59%)
Apr 14, 2023 1.101 1.149 1.061 1.071 131,885 -0.03(-2.68%)
Apr 13, 2023 1.150 1.160 1.101 1.101 242,641 -0.05(-4.27%)
Apr 12, 2023 1.101 1.179 1.101 1.150 135,770 -0.02(-1.68%)
Apr 11, 2023 1.130 1.199 1.111 1.169 145,067 +0.04(+3.48%)
Apr 10, 2023 1.150 1.154 1.111 1.130 153,789 -0.02(-1.71%)
Apr 06, 2023 1.199 1.209 1.140 1.150 252,033 -0.01(-1.27%)
Apr 05, 2023 1.307 1.307 1.160 1.165 167,889 -0.15(-11.57%)
Apr 04, 2023 1.327 1.366 1.307 1.317 103,898 -0.04(-2.90%)
Apr 03, 2023 1.376 1.396 1.278 1.356 223,768 +0.03(+2.22%)
Mar 31, 2023 1.238 1.327 1.199 1.327 557,752 -0.25(-15.63%)
Mar 30, 2023 1.494 1.607 1.463 1.572 281,017 +0.13(+8.84%)
Mar 29, 2023 1.386 1.474 1.332 1.445 75,081 +0.11(+8.09%)
Mar 28, 2023 1.405 1.432 1.337 1.337 54,356 -0.08(-5.56%)
Mar 27, 2023 1.366 1.464 1.366 1.415 78,030 +0.07(+5.11%)
Mar 24, 2023 1.258 1.366 1.258 1.346 39,665 +0.06(+4.58%)
Mar 23, 2023 1.346 1.377 1.258 1.287 79,242 -0.04(-3.32%)
Mar 22, 2023 1.346 1.386 1.327 1.332 34,563 +0.00(+0.37%)
Mar 21, 2023 1.386 1.415 1.303 1.327 91,725 -0.03(-2.17%)
Mar 20, 2023 1.366 1.373 1.346 1.356 41,624 +0.03(+2.22%)
Mar 17, 2023 1.376 1.396 1.327 1.327 120,294 -0.05(-3.57%)
Mar 16, 2023 1.278 1.386 1.278 1.376 58,032 +0.04(+2.94%)
Mar 15, 2023 1.356 1.381 1.179 1.337 136,211 -0.05(-3.55%)
Mar 14, 2023 1.396 1.425 1.376 1.386 58,592 +0.00(+0.00%)
Mar 13, 2023 1.376 1.425 1.327 1.386 156,963 +0.00(+0.36%)
Mar 10, 2023 1.405 1.415 1.376 1.381 54,573 -0.01(-1.06%)
Mar 09, 2023 1.533 1.561 1.386 1.396 152,853 -0.15(-9.55%)
Mar 08, 2023 1.582 1.582 1.543 1.543 20,468 -0.05(-3.09%)
Mar 07, 2023 1.631 1.651 1.533 1.592 136,192 -0.04(-2.70%)
Mar 06, 2023 1.700 1.720 1.622 1.636 49,129 -0.06(-3.76%)
Mar 03, 2023 1.553 1.759 1.553 1.700 142,842 +0.14(+8.80%)
Mar 02, 2023 1.622 1.622 1.543 1.563 56,983 -0.07(-4.22%)
Mar 01, 2023 1.651 1.671 1.631 1.631 26,454 -0.01(-0.60%)
Feb 28, 2023 1.661 1.681 1.641 1.641 28,711 -0.02(-1.18%)
Feb 27, 2023 1.641 1.699 1.641 1.661 35,725 +0.02(+1.20%)
Feb 24, 2023 1.651 1.701 1.631 1.641 49,323 -0.06(-3.47%)
Feb 23, 2023 1.759 1.759 1.671 1.700 41,337 -0.07(-3.89%)
Feb 22, 2023 1.641 1.818 1.641 1.769 85,608 +0.12(+7.14%)
Feb 21, 2023 1.769 1.818 1.631 1.651 174,598 -0.15(-8.20%)
Feb 17, 2023 1.798 1.818 1.769 1.798 59,801 +0.01(+0.55%)
Feb 16, 2023 1.720 1.848 1.690 1.789 117,625 +0.03(+1.68%)
Feb 15, 2023 1.641 1.759 1.641 1.759 85,398 +0.13(+7.83%)
Feb 14, 2023 1.563 1.651 1.563 1.631 108,435 +0.06(+3.75%)
Feb 13, 2023 1.622 1.680 1.572 1.572 75,932 -0.08(-4.76%)
Feb 10, 2023 1.710 1.748 1.622 1.651 85,043 -0.04(-2.33%)
Feb 09, 2023 1.720 1.779 1.690 1.690 47,353 -0.02(-1.15%)
Feb 08, 2023 1.661 1.779 1.661 1.710 97,989 +0.03(+1.75%)
Feb 07, 2023 1.730 1.730 1.661 1.681 62,642 -0.07(-3.93%)
Feb 06, 2023 1.700 1.767 1.700 1.749 70,568 +0.05(+2.89%)
Feb 03, 2023 1.641 1.710 1.641 1.700 110,178 +0.01(+0.58%)
Feb 02, 2023 1.710 1.759 1.661 1.690 145,877 +0.02(+1.18%)
Feb 01, 2023 1.700 1.730 1.631 1.671 126,174 -0.02(-1.45%)
Jan 31, 2023 1.641 1.789 1.626 1.695 87,125 +0.05(+3.29%)
Jan 30, 2023 1.828 1.828 1.641 1.641 169,430 -0.19(-10.21%)
Jan 27, 2023 1.808 1.887 1.808 1.828 127,762 -0.02(-1.06%)
Jan 26, 2023 1.877 1.897 1.798 1.848 117,269 +0.00(+0.00%)
Jan 25, 2023 1.769 1.966 1.749 1.848 315,316 +0.02(+1.35%)
Jan 24, 2023 1.808 1.848 1.612 1.823 185,903 -0.01(-0.80%)
Jan 23, 2023 1.789 1.916 1.789 1.838 181,982 +0.06(+3.32%)
Jan 20, 2023 1.602 1.818 1.582 1.779 304,059 +0.19(+11.73%)
Jan 19, 2023 1.612 1.625 1.484 1.592 180,333 +0.00(+0.00%)
Jan 18, 2023 1.671 1.735 1.572 1.592 325,211 -0.05(-2.99%)
Jan 17, 2023 1.553 1.651 1.523 1.641 144,302 +0.07(+4.38%)
Jan 13, 2023 1.572 1.600 1.512 1.572 126,299 +0.00(+0.00%)
Jan 12, 2023 1.504 1.572 1.422 1.572 126,915 +0.11(+7.38%)
Jan 11, 2023 1.425 1.513 1.393 1.464 151,075 +0.05(+3.47%)
Jan 10, 2023 1.307 1.445 1.307 1.415 151,804 +0.11(+8.27%)
Jan 09, 2023 1.278 1.327 1.268 1.307 114,474 +0.01(+0.76%)
Jan 06, 2023 1.337 1.356 1.268 1.297 109,637 -0.03(-2.22%)
Jan 05, 2023 1.268 1.386 1.240 1.327 142,908 +0.07(+5.47%)
Jan 04, 2023 1.111 1.287 1.111 1.258 291,837 +0.15(+13.27%)
Jan 03, 2023 1.091 1.140 1.081 1.111 110,566 -0.01(-0.88%)
Dec 30, 2022 1.081 1.120 1.081 1.120 147,887 +0.02(+1.79%)
Dec 29, 2022 1.111 1.140 1.101 1.101 122,897 -0.01(-0.89%)
Dec 28, 2022 1.081 1.127 1.081 1.111 127,865 +0.01(+0.89%)
Dec 27, 2022 1.130 1.150 1.091 1.101 236,998 -0.05(-4.27%)
Dec 23, 2022 1.169 1.179 1.136 1.150 89,456 -0.02(-1.68%)
Dec 22, 2022 1.130 1.169 1.120 1.169 86,867 +0.02(+1.71%)
Dec 21, 2022 1.130 1.169 1.130 1.150 74,769 +0.01(+0.86%)
Dec 20, 2022 1.140 1.169 1.140 1.140 75,144 +0.01(+0.87%)
Dec 19, 2022 1.160 1.179 1.130 1.130 129,056 -0.05(-4.17%)
Dec 16, 2022 1.179 1.219 1.130 1.179 293,528 -0.01(-0.83%)
Dec 15, 2022 1.199 1.228 1.189 1.189 123,175 -0.01(-0.82%)
Dec 14, 2022 1.219 1.241 1.199 1.199 138,446 -0.03(-2.40%)
Dec 13, 2022 1.297 1.346 1.209 1.228 190,310 -0.01(-0.79%)
Dec 12, 2022 1.228 1.258 1.219 1.238 56,078 +0.01(+0.80%)
Dec 09, 2022 1.228 1.278 1.199 1.228 103,342 +0.01(+0.81%)
Dec 08, 2022 1.209 1.238 1.189 1.219 80,757 +0.01(+0.81%)
Dec 07, 2022 1.209 1.248 1.209 1.209 75,056 -0.04(-3.15%)
Dec 06, 2022 1.268 1.287 1.219 1.248 72,539 -0.02(-1.55%)
Dec 05, 2022 1.297 1.317 1.258 1.268 85,887 -0.05(-3.73%)
Dec 02, 2022 1.297 1.327 1.297 1.317 34,576 +0.01(+0.75%)
Dec 01, 2022 1.307 1.366 1.307 1.307 48,176 -0.01(-0.75%)
Nov 30, 2022 1.297 1.376 1.268 1.317 94,062 +0.00(+0.00%)
Nov 29, 2022 1.278 1.337 1.258 1.317 112,605 +0.04(+3.08%)
Nov 28, 2022 1.278 1.307 1.228 1.278 119,382 -0.03(-2.26%)
Nov 25, 2022 1.337 1.356 1.297 1.307 42,892 -0.04(-2.92%)
Nov 23, 2022 1.405 1.435 1.323 1.346 148,669 -0.05(-3.52%)
Nov 22, 2022 1.307 1.445 1.268 1.396 114,910 +0.10(+7.58%)
Nov 21, 2022 1.307 1.337 1.278 1.297 96,371 -0.03(-2.22%)
Nov 18, 2022 1.346 1.366 1.278 1.327 107,868 -0.01(-0.74%)
Nov 17, 2022 1.425 1.425 1.317 1.337 106,203 -0.08(-5.56%)
Nov 16, 2022 1.435 1.454 1.376 1.415 46,820 -0.02(-1.37%)
Nov 15, 2022 1.504 1.543 1.425 1.435 169,936 -0.08(-5.19%)
Nov 14, 2022 1.622 1.671 1.513 1.513 127,770 -0.20(-11.49%)
Nov 11, 2022 1.494 1.710 1.484 1.710 263,763 +0.21(+13.73%)
Nov 10, 2022 1.327 1.533 1.278 1.504 241,642 +0.31(+26.45%)
Nov 09, 2022 1.219 1.228 1.189 1.189 181,229 -0.04(-3.20%)
Nov 08, 2022 1.219 1.228 1.179 1.228 71,069 +0.03(+2.46%)
Nov 07, 2022 1.219 1.228 1.179 1.199 81,723 +0.00(+0.00%)
Nov 04, 2022 1.219 1.228 1.179 1.199 82,817 -0.03(-2.40%)
Nov 03, 2022 1.209 1.238 1.179 1.228 139,331 +0.01(+0.81%)
Nov 02, 2022 1.209 1.248 1.199 1.219 44,106 +0.01(+0.81%)
Nov 01, 2022 1.219 1.287 1.199 1.209 90,906 +0.00(+0.00%)
Oct 31, 2022 1.199 1.258 1.199 1.209 124,308 +0.00(+0.00%)
Oct 28, 2022 1.219 1.238 1.179 1.209 98,000 -0.03(-2.38%)
Oct 27, 2022 1.307 1.307 1.209 1.238 74,513 -0.02(-1.56%)
Oct 26, 2022 1.219 1.346 1.219 1.258 98,276 -0.01(-0.78%)
Oct 25, 2022 1.120 1.278 1.120 1.268 89,473 +0.14(+12.17%)
Oct 24, 2022 1.219 1.268 1.101 1.130 259,005 -0.07(-5.74%)
Oct 21, 2022 1.179 1.248 1.169 1.199 138,058 +0.01(+0.83%)
Oct 20, 2022 1.287 1.346 1.160 1.189 410,488 -0.11(-8.33%)
Oct 19, 2022 1.317 1.366 1.287 1.297 125,274 -0.02(-1.49%)
Oct 18, 2022 1.337 1.349 1.303 1.317 94,985 +0.00(+0.00%)
Oct 17, 2022 1.317 1.366 1.307 1.317 38,590 -0.01(-0.74%)
Oct 14, 2022 1.327 1.346 1.307 1.327 84,089 -0.01(-0.74%)
Oct 13, 2022 1.307 1.376 1.307 1.337 130,585 +0.00(+0.00%)
Oct 12, 2022 1.356 1.365 1.307 1.337 81,112 -0.02(-1.45%)
Oct 11, 2022 1.376 1.396 1.317 1.356 123,624 -0.01(-0.72%)
Oct 10, 2022 1.376 1.405 1.356 1.366 89,301 +0.00(+0.00%)
Oct 07, 2022 1.464 1.464 1.356 1.366 119,691 -0.11(-7.33%)
Oct 06, 2022 1.425 1.533 1.425 1.474 113,998 +0.05(+3.45%)
Oct 05, 2022 1.435 1.464 1.386 1.425 39,898 -0.03(-2.03%)
Oct 04, 2022 1.346 1.464 1.346 1.454 100,009 +0.12(+8.82%)
Oct 03, 2022 1.425 1.454 1.337 1.337 137,709 -0.10(-6.85%)
Sep 30, 2022 1.327 1.543 1.327 1.435 173,830 +0.08(+5.80%)
Sep 29, 2022 1.376 1.376 1.307 1.356 126,694 -0.03(-2.13%)
Sep 28, 2022 1.386 1.435 1.376 1.386 84,064 -0.01(-0.70%)
Sep 27, 2022 1.376 1.454 1.366 1.396 110,366 +0.02(+1.43%)
Sep 26, 2022 1.454 1.533 1.366 1.376 172,102 -0.09(-6.04%)
Sep 23, 2022 1.445 1.504 1.376 1.464 282,712 +0.01(+0.68%)
Sep 22, 2022 1.553 1.553 1.454 1.454 200,033 -0.10(-6.33%)
Sep 21, 2022 1.592 1.592 1.533 1.553 82,403 -0.03(-1.86%)
Sep 20, 2022 1.523 1.612 1.523 1.582 112,763 +0.03(+1.90%)
Sep 19, 2022 1.563 1.581 1.523 1.553 142,161 -0.03(-1.86%)
Sep 16, 2022 1.631 1.631 1.572 1.582 198,739 -0.09(-5.29%)
Sep 15, 2022 1.612 1.690 1.612 1.671 89,593 +0.07(+4.29%)
Sep 14, 2022 1.622 1.651 1.553 1.602 121,228 -0.02(-1.21%)
Sep 13, 2022 1.651 1.651 1.553 1.622 141,130 -0.03(-1.79%)
Sep 12, 2022 1.602 1.680 1.592 1.651 150,851 +0.06(+3.70%)
Sep 09, 2022 1.602 1.622 1.563 1.592 135,224 -0.01(-0.61%)
Sep 08, 2022 1.592 1.612 1.543 1.602 97,278 +0.02(+1.24%)
Sep 07, 2022 1.543 1.612 1.543 1.582 90,813 +0.02(+1.26%)
Sep 06, 2022 1.572 1.615 1.538 1.563 182,842 +0.00(+0.00%)
Sep 02, 2022 1.651 1.690 1.563 1.563 171,914 -0.06(-3.64%)
Sep 01, 2022 1.671 1.673 1.602 1.622 97,842 -0.05(-2.94%)
Aug 31, 2022 1.671 1.700 1.631 1.671 67,690 +0.02(+1.19%)
Aug 30, 2022 1.789 1.789 1.622 1.651 198,890 -0.13(-7.18%)
Aug 29, 2022 1.690 1.808 1.681 1.779 111,060 +0.06(+3.43%)
Aug 26, 2022 1.749 1.789 1.681 1.720 109,782 -0.05(-2.78%)
Aug 25, 2022 1.739 1.769 1.681 1.769 86,628 +0.08(+4.65%)
Aug 24, 2022 1.661 1.769 1.612 1.690 122,848 +0.03(+1.77%)
Aug 23, 2022 1.671 1.710 1.631 1.661 160,719 +0.00(+0.00%)
Aug 22, 2022 1.789 1.789 1.641 1.661 275,389 -0.11(-6.11%)
Aug 19, 2022 1.867 1.867 1.759 1.769 177,021 -0.09(-4.76%)
Aug 18, 2022 1.995 1.995 1.823 1.857 129,827 -0.12(-5.97%)
Aug 17, 2022 2.074 2.103 1.966 1.975 201,338 -0.13(-6.07%)
Aug 16, 2022 2.260 2.260 1.956 2.103 476,631 -0.18(-7.76%)
Aug 15, 2022 2.319 2.329 2.192 2.280 210,449 +0.03(+1.31%)
Aug 12, 2022 2.339 2.339 2.182 2.251 213,864 -0.06(-2.55%)
Aug 11, 2022 2.054 2.349 2.054 2.309 429,105 +0.29(+14.63%)
Aug 10, 2022 1.907 2.034 1.853 2.015 111,985 +0.12(+6.22%)
Aug 09, 2022 2.005 2.005 1.848 1.897 126,883 -0.09(-4.46%)
Aug 08, 2022 1.926 2.015 1.916 1.985 151,584 +0.10(+5.21%)
Aug 05, 2022 1.867 1.946 1.808 1.887 132,395 +0.03(+1.59%)
Aug 04, 2022 1.946 1.985 1.828 1.857 146,844 -0.09(-4.55%)
Aug 03, 2022 1.818 1.966 1.808 1.946 261,270 +0.18(+10.00%)
Aug 02, 2022 1.651 1.828 1.651 1.769 135,083 +0.07(+4.05%)
Aug 01, 2022 1.710 1.730 1.631 1.700 197,868 +0.02(+1.17%)
Jul 29, 2022 1.759 1.769 1.651 1.681 129,334 -0.02(-1.16%)
Jul 28, 2022 1.700 1.759 1.631 1.700 159,605 +0.00(+0.00%)
Jul 27, 2022 1.690 1.730 1.661 1.700 129,956 +0.04(+2.37%)
Jul 26, 2022 1.818 1.818 1.622 1.661 215,927 -0.17(-9.14%)
Jul 25, 2022 1.897 1.907 1.779 1.828 93,566 -0.06(-3.13%)
Jul 22, 2022 1.926 1.956 1.838 1.887 124,268 -0.06(-3.03%)
Jul 21, 2022 2.015 2.034 1.907 1.946 123,794 -0.06(-2.94%)
Jul 20, 2022 1.798 2.074 1.798 2.005 324,823 +0.19(+10.27%)
Jul 19, 2022 1.700 1.848 1.700 1.818 113,542 +0.13(+7.56%)
Jul 18, 2022 1.789 1.838 1.681 1.690 118,796 -0.03(-1.71%)
Jul 15, 2022 1.671 1.749 1.651 1.720 100,908 +0.04(+2.34%)
Jul 14, 2022 1.661 1.710 1.651 1.681 67,730 +0.00(+0.00%)
Jul 13, 2022 1.641 1.730 1.631 1.681 126,640 +0.01(+0.59%)
Jul 12, 2022 1.641 1.798 1.622 1.671 237,438 +0.03(+1.80%)
Jul 11, 2022 1.720 1.739 1.622 1.641 218,425 -0.10(-5.65%)
Jul 08, 2022 1.808 1.853 1.739 1.739 169,505 -0.05(-2.75%)
Jul 07, 2022 1.631 1.808 1.631 1.789 185,519 +0.17(+10.30%)
Jul 06, 2022 1.779 1.828 1.602 1.622 425,122 -0.15(-8.33%)
Jul 05, 2022 1.651 1.798 1.612 1.769 241,915 +0.10(+5.88%)
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.