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

CuriosityStream Inc. - Class A Common Stock (NQ:CURI)

6.820 +0.170 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 6.620 6.880 6.350 6.820 567,211 +0.17(+2.56%)
May 29, 2025 6.790 6.980 6.560 6.650 432,327 -0.01(-0.15%)
May 28, 2025 6.460 6.720 6.360 6.660 362,111 +0.12(+1.83%)
May 27, 2025 6.170 6.560 6.050 6.540 547,834 +0.49(+8.10%)
May 23, 2025 5.890 6.180 5.870 6.050 384,215 -0.03(-0.49%)
May 22, 2025 6.200 6.400 6.030 6.080 395,272 -0.20(-3.18%)
May 21, 2025 6.220 6.590 6.220 6.280 538,643 -0.03(-0.48%)
May 20, 2025 6.340 6.640 6.220 6.310 656,675 +0.01(+0.16%)
May 19, 2025 5.950 6.372 5.790 6.300 896,222 +0.37(+6.24%)
May 16, 2025 5.440 5.940 5.440 5.930 609,655 +0.49(+9.01%)
May 15, 2025 5.990 6.070 5.370 5.440 689,999 -0.55(-9.18%)
May 14, 2025 5.730 6.240 5.690 5.990 904,525 +0.28(+4.90%)
May 13, 2025 5.160 5.730 5.122 5.710 900,919 +0.63(+12.40%)
May 12, 2025 5.160 5.220 4.800 5.080 757,309 +0.09(+1.80%)
May 09, 2025 4.510 5.180 4.510 4.990 1,439,967 +0.52(+11.63%)
May 08, 2025 4.820 5.100 4.440 4.470 1,157,630 -0.16(-3.46%)
May 07, 2025 4.330 5.300 4.200 4.630 10,831,194 +1.33(+40.30%)
May 06, 2025 3.230 3.390 3.230 3.300 409,279 +0.01(+0.30%)
May 05, 2025 3.390 3.435 3.209 3.290 224,303 -0.12(-3.52%)
May 02, 2025 3.300 3.435 3.300 3.410 159,153 +0.16(+4.92%)
May 01, 2025 3.270 3.380 3.210 3.250 154,925 -0.03(-0.91%)
Apr 30, 2025 3.240 3.290 3.040 3.280 200,438 +0.05(+1.55%)
Apr 29, 2025 3.490 3.495 3.170 3.230 410,979 -0.31(-8.76%)
Apr 28, 2025 3.550 3.610 3.470 3.540 261,569 +0.01(+0.28%)
Apr 25, 2025 3.550 3.590 3.370 3.530 192,141 +0.03(+0.86%)
Apr 24, 2025 3.480 3.690 3.410 3.500 239,145 +0.03(+0.86%)
Apr 23, 2025 3.630 3.742 3.360 3.470 539,836 -0.05(-1.42%)
Apr 22, 2025 3.100 3.550 3.100 3.520 445,299 +0.47(+15.41%)
Apr 21, 2025 3.170 3.250 3.020 3.050 351,566 -0.12(-3.79%)
Apr 17, 2025 2.920 3.248 2.885 3.170 426,344 +0.26(+8.93%)
Apr 16, 2025 2.640 3.130 2.640 2.910 540,375 +0.29(+11.07%)
Apr 15, 2025 2.580 2.690 2.550 2.620 142,191 +0.05(+1.95%)
Apr 14, 2025 2.520 2.615 2.510 2.570 93,369 +0.09(+3.63%)
Apr 11, 2025 2.540 2.570 2.460 2.480 136,181 -0.06(-2.36%)
Apr 10, 2025 2.630 2.630 2.460 2.540 80,554 -0.11(-4.15%)
Apr 09, 2025 2.340 2.710 2.330 2.650 173,617 +0.28(+11.81%)
Apr 08, 2025 2.520 2.595 2.320 2.370 208,419 -0.07(-3.07%)
Apr 07, 2025 2.360 2.580 2.300 2.445 207,141 -0.02(-0.61%)
Apr 04, 2025 2.570 2.590 2.380 2.460 293,167 -0.19(-7.17%)
Apr 03, 2025 2.600 2.715 2.490 2.650 279,662 -0.08(-2.93%)
Apr 02, 2025 2.700 2.760 2.670 2.730 75,719 +0.02(+0.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.