Skip to main content

Curiositystream Inc (NQ: CURI )

1.070 +0.110 (+11.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 1.690 1.710 1.670 1.670 28,216 -0.02(-1.18%)
Feb 27, 2023 1.670 1.728 1.670 1.690 35,110 +0.02(+1.20%)
Feb 24, 2023 1.680 1.731 1.660 1.670 48,473 -0.06(-3.47%)
Feb 23, 2023 1.790 1.790 1.700 1.730 40,625 -0.07(-3.89%)
Feb 22, 2023 1.670 1.850 1.670 1.800 84,132 +0.12(+7.14%)
Feb 21, 2023 1.800 1.850 1.660 1.680 171,588 -0.15(-8.20%)
Feb 17, 2023 1.830 1.850 1.800 1.830 58,770 +0.01(+0.55%)
Feb 16, 2023 1.750 1.880 1.720 1.820 115,597 +0.03(+1.68%)
Feb 15, 2023 1.670 1.790 1.670 1.790 83,926 +0.13(+7.83%)
Feb 14, 2023 1.590 1.680 1.590 1.660 106,566 +0.06(+3.75%)
Feb 13, 2023 1.650 1.710 1.600 1.600 74,623 -0.08(-4.76%)
Feb 10, 2023 1.740 1.779 1.650 1.680 83,577 -0.04(-2.33%)
Feb 09, 2023 1.750 1.810 1.720 1.720 46,537 -0.02(-1.15%)
Feb 08, 2023 1.690 1.810 1.690 1.740 96,300 +0.03(+1.75%)
Feb 07, 2023 1.760 1.760 1.690 1.710 61,562 -0.07(-3.93%)
Feb 06, 2023 1.730 1.798 1.730 1.780 69,352 +0.05(+2.89%)
Feb 03, 2023 1.670 1.740 1.670 1.730 108,279 +0.01(+0.58%)
Feb 02, 2023 1.740 1.790 1.690 1.720 143,362 +0.02(+1.18%)
Feb 01, 2023 1.730 1.760 1.660 1.700 123,999 -0.03(-1.45%)
Jan 31, 2023 1.670 1.820 1.654 1.725 85,623 +0.06(+3.29%)
Jan 30, 2023 1.860 1.860 1.670 1.670 166,509 -0.19(-10.22%)
Jan 27, 2023 1.840 1.920 1.840 1.860 125,560 -0.02(-1.06%)
Jan 26, 2023 1.910 1.930 1.830 1.880 115,248 +0.00(+0.00%)
Jan 25, 2023 1.800 2.000 1.780 1.880 309,880 +0.02(+1.35%)
Jan 24, 2023 1.840 1.880 1.640 1.855 182,698 -0.02(-0.80%)
Jan 23, 2023 1.820 1.950 1.820 1.870 178,845 +0.06(+3.31%)
Jan 20, 2023 1.630 1.850 1.610 1.810 298,817 +0.19(+11.73%)
Jan 19, 2023 1.640 1.654 1.510 1.620 177,224 +0.00(+0.00%)
Jan 18, 2023 1.700 1.765 1.600 1.620 319,604 -0.05(-2.99%)
Jan 17, 2023 1.580 1.680 1.550 1.670 141,815 +0.07(+4.37%)
Jan 13, 2023 1.600 1.628 1.539 1.600 124,122 +0.00(+0.00%)
Jan 12, 2023 1.530 1.600 1.447 1.600 124,727 +0.11(+7.38%)
Jan 11, 2023 1.450 1.540 1.418 1.490 148,471 +0.05(+3.47%)
Jan 10, 2023 1.330 1.470 1.330 1.440 149,187 +0.11(+8.27%)
Jan 09, 2023 1.300 1.350 1.290 1.330 112,501 +0.01(+0.76%)
Jan 06, 2023 1.360 1.380 1.290 1.320 107,747 -0.03(-2.22%)
Jan 05, 2023 1.290 1.410 1.262 1.350 140,445 +0.07(+5.47%)
Jan 04, 2023 1.130 1.310 1.130 1.280 286,806 +0.15(+13.27%)
Jan 03, 2023 1.110 1.160 1.100 1.130 108,660 -0.01(-0.88%)
Dec 30, 2022 1.100 1.140 1.100 1.140 145,338 +0.02(+1.79%)
Dec 29, 2022 1.130 1.160 1.120 1.120 120,779 -0.01(-0.88%)
Dec 28, 2022 1.100 1.147 1.100 1.130 125,661 +0.01(+0.89%)
Dec 27, 2022 1.150 1.170 1.110 1.120 232,912 -0.05(-4.27%)
Dec 23, 2022 1.190 1.200 1.156 1.170 87,914 -0.02(-1.68%)
Dec 22, 2022 1.150 1.190 1.140 1.190 85,370 +0.02(+1.71%)
Dec 21, 2022 1.150 1.190 1.150 1.170 73,480 +0.01(+0.86%)
Dec 20, 2022 1.160 1.190 1.160 1.160 73,849 +0.01(+0.87%)
Dec 19, 2022 1.180 1.200 1.150 1.150 126,831 -0.05(-4.17%)
Dec 16, 2022 1.200 1.240 1.150 1.200 288,468 -0.01(-0.83%)
Dec 15, 2022 1.220 1.250 1.210 1.210 121,052 -0.01(-0.82%)
Dec 14, 2022 1.240 1.263 1.220 1.220 136,059 -0.03(-2.40%)
Dec 13, 2022 1.320 1.370 1.230 1.250 187,029 -0.01(-0.79%)
Dec 12, 2022 1.250 1.280 1.240 1.260 55,112 +0.01(+0.80%)
Dec 09, 2022 1.250 1.300 1.220 1.250 101,561 +0.01(+0.81%)
Dec 08, 2022 1.230 1.260 1.210 1.240 79,365 +0.01(+0.81%)
Dec 07, 2022 1.230 1.270 1.230 1.230 73,762 -0.04(-3.15%)
Dec 06, 2022 1.290 1.310 1.240 1.270 71,289 -0.02(-1.55%)
Dec 05, 2022 1.320 1.340 1.280 1.290 84,407 -0.05(-3.73%)
Dec 02, 2022 1.320 1.350 1.320 1.340 33,980 +0.01(+0.75%)
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.