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

Curiositystream Inc (NQ: CURI )

1.080 +0.050 (+4.83%)
Streaming Delayed Price Updated: 10:13 AM EDT, Apr 19, 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 +0.08(+9.40%)
Jun 14, 2023 0.9238 0.9238 0.8090 0.8550 164,427 -0.06(-6.45%)
Jun 13, 2023 0.7666 0.9304 0.7416 0.9140 178,789 +0.15(+20.34%)
Jun 12, 2023 0.7764 0.8058 0.7371 0.7595 327,721 -0.02(-2.42%)
Jun 09, 2023 0.8059 0.8441 0.7783 0.7783 177,085 -0.03(-3.43%)
Jun 08, 2023 0.8353 0.8681 0.7960 0.8060 91,402 -0.05(-5.75%)
Jun 07, 2023 0.8353 0.8553 0.8167 0.8551 72,221 +0.04(+4.95%)
Jun 06, 2023 0.8452 0.8550 0.8062 0.8148 183,832 -0.04(-4.70%)
Jun 05, 2023 0.8550 0.8599 0.8009 0.8550 171,117 -0.02(-2.25%)
Jun 02, 2023 0.8845 0.9227 0.8697 0.8747 162,567 -0.01(-1.66%)
Jun 01, 2023 0.8943 0.9140 0.8651 0.8894 132,637 -0.01(-1.36%)
May 31, 2023 0.9140 0.9374 0.9017 0.9017 46,174 -0.02(-2.39%)
May 30, 2023 0.9155 0.9410 0.9041 0.9238 74,193 -0.02(-2.06%)
May 26, 2023 0.9336 0.9434 0.9041 0.9433 51,641 +0.03(+3.20%)
May 25, 2023 0.9140 0.9359 0.8944 0.9140 74,349 -0.01(-0.72%)
May 24, 2023 0.9434 0.9630 0.8943 0.9205 153,839 -0.04(-4.53%)
May 23, 2023 0.9828 0.9828 0.9198 0.9642 72,056 -0.02(-1.89%)
May 22, 2023 0.8992 0.9828 0.8735 0.9828 171,458 +0.10(+10.84%)
May 19, 2023 0.9041 0.9336 0.8747 0.8866 93,329 -0.00(-0.55%)
May 18, 2023 0.9140 0.9464 0.8698 0.8916 144,754 -0.04(-4.20%)
May 17, 2023 0.8943 0.9336 0.8845 0.9307 120,370 +0.02(+2.09%)
May 16, 2023 0.9533 0.9581 0.8845 0.9116 131,792 -0.04(-3.91%)
May 15, 2023 0.9926 1.002 0.9445 0.9487 109,111 -0.02(-1.76%)
May 12, 2023 1.061 1.100 0.9445 0.9657 214,254 -0.05(-5.06%)
May 11, 2023 1.052 1.062 0.9926 1.017 295,904 +0.01(+1.47%)
May 10, 2023 1.052 1.071 0.9828 1.002 111,497 -0.08(-7.27%)
May 09, 2023 0.9533 1.120 0.9533 1.081 119,394 +0.11(+10.89%)
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%)
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.