Skip to main content

Curiositystream Inc (NQ: CURI )

1.020 +0.060 (+6.25%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.000 1.160 1.000 1.110 458,057 +0.09(+8.82%)
Jul 28, 2023 1.010 1.030 1.000 1.020 83,817 +0.00(+0.00%)
Jul 27, 2023 1.010 1.040 0.9925 1.020 65,154 -0.01(-0.97%)
Jul 26, 2023 0.9800 1.030 0.9800 1.030 40,753 +0.04(+4.02%)
Jul 25, 2023 1.000 1.030 0.9800 0.9902 50,210 -0.01(-0.98%)
Jul 24, 2023 1.010 1.040 1.000 1.000 38,998 -0.04(-3.85%)
Jul 21, 2023 1.040 1.050 1.010 1.040 49,691 -0.01(-0.95%)
Jul 20, 2023 1.070 1.070 1.020 1.050 67,138 +0.02(+1.94%)
Jul 19, 2023 1.080 1.088 1.000 1.030 85,342 -0.02(-1.90%)
Jul 18, 2023 1.040 1.060 1.030 1.050 93,272 +0.01(+0.96%)
Jul 17, 2023 0.9881 1.060 0.9881 1.040 97,104 +0.05(+5.07%)
Jul 14, 2023 1.010 1.030 0.9843 0.9898 51,234 +0.01(+0.57%)
Jul 13, 2023 1.100 1.100 0.9800 0.9842 155,612 -0.07(-6.27%)
Jul 12, 2023 1.110 1.110 1.010 1.050 103,328 +0.01(+0.96%)
Jul 11, 2023 0.9800 1.050 0.9650 1.040 72,927 +0.05(+5.03%)
Jul 10, 2023 0.9400 1.000 0.9341 0.9902 58,620 +0.03(+2.62%)
Jul 07, 2023 0.9100 0.9680 0.9100 0.9649 60,611 +0.05(+4.99%)
Jul 06, 2023 0.9200 0.9363 0.9100 0.9190 37,636 -0.02(-2.23%)
Jul 05, 2023 0.9125 0.9482 0.9100 0.9400 59,269 +0.01(+1.08%)
Jul 03, 2023 0.9200 0.9460 0.9101 0.9300 42,021 -0.00(-0.27%)
Jun 30, 2023 0.8900 0.9413 0.8510 0.9325 92,887 +0.06(+7.17%)
Jun 29, 2023 0.9300 0.9900 0.8500 0.8701 154,412 -0.08(-8.41%)
Jun 28, 2023 0.9600 0.9898 0.9400 0.9500 39,661 -0.06(-5.94%)
Jun 27, 2023 0.9300 1.010 0.9101 1.010 88,860 +0.08(+8.60%)
Jun 26, 2023 0.9100 0.9492 0.9011 0.9300 101,909 +0.00(+0.00%)
Jun 23, 2023 0.9618 0.9955 0.9011 0.9300 75,705 -0.04(-4.48%)
Jun 22, 2023 0.9900 1.040 0.9550 0.9736 38,493 -0.03(-2.62%)
Jun 21, 2023 1.030 1.040 0.9550 0.9998 46,790 -0.04(-3.87%)
Jun 20, 2023 1.090 1.135 1.030 1.040 107,198 -0.04(-3.70%)
Jun 16, 2023 0.9700 1.090 0.9519 1.080 297,740 +0.13(+13.47%)
Jun 15, 2023 0.8600 0.9600 0.8411 0.9518 128,264 +0.08(+9.40%)
Jun 14, 2023 0.9400 0.9400 0.8232 0.8700 161,593 -0.06(-6.45%)
Jun 13, 2023 0.7800 0.9467 0.7546 0.9300 175,707 +0.16(+20.34%)
Jun 12, 2023 0.7900 0.8199 0.7500 0.7728 322,071 -0.02(-2.42%)
Jun 09, 2023 0.8200 0.8589 0.7920 0.7920 174,032 -0.03(-3.43%)
Jun 08, 2023 0.8500 0.8833 0.8100 0.8201 89,827 -0.05(-5.75%)
Jun 07, 2023 0.8500 0.8703 0.8310 0.8701 70,976 +0.04(+4.95%)
Jun 06, 2023 0.8600 0.8700 0.8203 0.8291 180,663 -0.04(-4.70%)
Jun 05, 2023 0.8700 0.8750 0.8150 0.8700 168,167 -0.02(-2.25%)
Jun 02, 2023 0.9000 0.9389 0.8850 0.8900 159,765 -0.02(-1.66%)
Jun 01, 2023 0.9100 0.9300 0.8803 0.9050 130,351 -0.01(-1.36%)
May 31, 2023 0.9300 0.9538 0.9175 0.9175 45,378 -0.02(-2.39%)
May 30, 2023 0.9316 0.9575 0.9200 0.9400 72,914 -0.02(-2.06%)
May 26, 2023 0.9500 0.9600 0.9200 0.9598 50,751 +0.03(+3.20%)
May 25, 2023 0.9300 0.9523 0.9101 0.9300 73,068 -0.01(-0.72%)
May 24, 2023 0.9600 0.9799 0.9100 0.9367 151,187 -0.04(-4.53%)
May 23, 2023 1.000 1.000 0.9359 0.9811 70,814 -0.02(-1.89%)
May 22, 2023 0.9150 1.000 0.8888 1.000 168,502 +0.10(+10.84%)
May 19, 2023 0.9200 0.9500 0.8900 0.9022 91,720 -0.01(-0.55%)
May 18, 2023 0.9300 0.9630 0.8851 0.9072 142,259 -0.04(-4.20%)
May 17, 2023 0.9100 0.9500 0.9000 0.9470 118,295 +0.02(+2.09%)
May 16, 2023 0.9700 0.9749 0.9000 0.9276 129,520 -0.04(-3.91%)
May 15, 2023 1.010 1.020 0.9611 0.9653 107,230 -0.02(-1.76%)
May 12, 2023 1.080 1.119 0.9611 0.9826 210,560 -0.05(-5.06%)
May 11, 2023 1.070 1.081 1.010 1.035 290,803 +0.01(+1.47%)
May 10, 2023 1.070 1.090 1.000 1.020 109,575 -0.08(-7.27%)
May 09, 2023 0.9700 1.140 0.9700 1.100 117,336 +0.11(+10.89%)
May 08, 2023 0.9500 1.010 0.9500 0.9920 47,187 +0.02(+1.65%)
May 05, 2023 0.9900 0.9900 0.9605 0.9759 119,297 +0.01(+0.87%)
May 04, 2023 1.000 1.021 0.9603 0.9675 70,947 -0.04(-4.21%)
May 03, 2023 1.020 1.030 1.000 1.010 38,263 +0.00(+0.00%)
May 02, 2023 1.010 1.040 1.000 1.010 67,717 +0.00(+0.00%)
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.