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

Curiositystream Inc (NQ: CURI )

1.830 +0.030 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 0.8558 0.9051 0.8183 0.8967 96,598 +0.06(+7.17%)
Jun 29, 2023 0.8943 0.9520 0.8173 0.8367 160,581 -0.08(-8.41%)
Jun 28, 2023 0.9231 0.9518 0.9039 0.9135 41,245 -0.06(-5.94%)
Jun 27, 2023 0.8943 0.9712 0.8751 0.9712 92,410 +0.08(+8.60%)
Jun 26, 2023 0.8750 0.9127 0.8665 0.8943 105,980 +0.00(+0.00%)
Jun 23, 2023 0.9248 0.9573 0.8665 0.8943 78,729 -0.04(-4.48%)
Jun 22, 2023 0.9520 1.000 0.9183 0.9362 40,031 -0.03(-2.62%)
Jun 21, 2023 0.9904 1.000 0.9183 0.9614 48,659 -0.04(-3.87%)
Jun 20, 2023 1.048 1.091 0.9904 1.000 111,481 -0.04(-3.70%)
Jun 16, 2023 0.9327 1.048 0.9153 1.038 309,636 +0.12(+13.47%)
Jun 15, 2023 0.8270 0.9231 0.8088 0.9152 133,389 +0.08(+9.40%)
Jun 14, 2023 0.9039 0.9039 0.7916 0.8366 168,049 -0.06(-6.45%)
Jun 13, 2023 0.7500 0.9103 0.7256 0.8943 182,727 +0.15(+20.34%)
Jun 12, 2023 0.7596 0.7884 0.7212 0.7431 334,939 -0.02(-2.42%)
Jun 09, 2023 0.7885 0.8259 0.7616 0.7616 180,985 -0.03(-3.43%)
Jun 08, 2023 0.8173 0.8494 0.7789 0.7886 93,416 -0.05(-5.75%)
Jun 07, 2023 0.8173 0.8369 0.7991 0.8367 73,811 +0.04(+4.95%)
Jun 06, 2023 0.8270 0.8366 0.7888 0.7972 187,881 -0.04(-4.70%)
Jun 05, 2023 0.8366 0.8414 0.7837 0.8366 174,886 -0.02(-2.25%)
Jun 02, 2023 0.8654 0.9028 0.8510 0.8558 166,148 -0.01(-1.66%)
Jun 01, 2023 0.8750 0.8943 0.8465 0.8702 135,559 -0.01(-1.36%)
May 31, 2023 0.8943 0.9172 0.8822 0.8822 47,191 -0.02(-2.39%)
May 30, 2023 0.8958 0.9207 0.8847 0.9039 75,827 -0.02(-2.06%)
May 26, 2023 0.9135 0.9231 0.8847 0.9229 52,778 +0.03(+3.20%)
May 25, 2023 0.8943 0.9157 0.8751 0.8943 75,987 -0.01(-0.72%)
May 24, 2023 0.9231 0.9423 0.8750 0.9007 157,227 -0.04(-4.53%)
May 23, 2023 0.9616 0.9616 0.8999 0.9434 73,643 -0.02(-1.89%)
May 22, 2023 0.8798 0.9616 0.8547 0.9616 175,234 +0.09(+10.84%)
May 19, 2023 0.8847 0.9135 0.8558 0.8675 95,384 -0.00(-0.55%)
May 18, 2023 0.8943 0.9260 0.8511 0.8723 147,943 -0.04(-4.20%)
May 17, 2023 0.8750 0.9135 0.8654 0.9106 123,021 +0.02(+2.09%)
May 16, 2023 0.9327 0.9374 0.8654 0.8920 134,695 -0.04(-3.91%)
May 15, 2023 0.9712 0.9808 0.9242 0.9282 111,514 -0.02(-1.76%)
May 12, 2023 1.038 1.076 0.9242 0.9448 218,973 -0.05(-5.06%)
May 11, 2023 1.029 1.039 0.9712 0.9952 302,422 +0.01(+1.47%)
May 10, 2023 1.029 1.048 0.9616 0.9808 113,953 -0.08(-7.27%)
May 09, 2023 0.9327 1.096 0.9327 1.058 122,024 +0.10(+10.89%)
May 08, 2023 0.9135 0.9712 0.9135 0.9539 49,072 +0.02(+1.65%)
May 05, 2023 0.9520 0.9520 0.9236 0.9384 124,063 +0.01(+0.87%)
May 04, 2023 0.9616 0.9820 0.9234 0.9303 73,781 -0.04(-4.21%)
May 03, 2023 0.9808 0.9901 0.9616 0.9712 39,791 +0.00(+0.00%)
May 02, 2023 0.9712 1.000 0.9616 0.9712 70,422 +0.00(+0.00%)
May 01, 2023 1.010 1.010 0.9712 0.9712 45,562 -0.04(-3.81%)
Apr 28, 2023 0.9808 1.019 0.9713 1.010 80,149 +0.03(+2.94%)
Apr 27, 2023 0.9712 1.000 0.9712 0.9808 60,824 -0.01(-0.97%)
Apr 26, 2023 0.9712 0.9904 0.9616 0.9904 44,228 +0.02(+1.98%)
Apr 25, 2023 1.000 1.000 0.9616 0.9712 88,370 -0.03(-2.88%)
Apr 24, 2023 1.029 1.029 0.9904 1.000 57,872 -0.02(-1.89%)
Apr 21, 2023 1.019 1.029 0.9808 1.019 63,473 +0.01(+0.95%)
Apr 20, 2023 1.010 1.038 1.000 1.010 59,842 -0.03(-2.78%)
Apr 19, 2023 1.029 1.058 0.9860 1.038 122,530 +0.01(+0.93%)
Apr 18, 2023 1.077 1.077 0.9712 1.029 254,829 +0.03(+2.88%)
Apr 17, 2023 1.048 1.048 0.9616 1.000 375,178 -0.05(-4.59%)
Apr 14, 2023 1.077 1.124 1.038 1.048 134,790 -0.03(-2.68%)
Apr 13, 2023 1.125 1.135 1.077 1.077 247,986 -0.05(-4.27%)
Apr 12, 2023 1.077 1.154 1.077 1.125 138,761 -0.02(-1.68%)
Apr 11, 2023 1.106 1.173 1.087 1.144 148,262 +0.04(+3.48%)
Apr 10, 2023 1.125 1.130 1.087 1.106 157,176 -0.02(-1.71%)
Apr 06, 2023 1.173 1.183 1.115 1.125 257,584 -0.01(-1.27%)
Apr 05, 2023 1.279 1.279 1.135 1.139 171,587 -0.15(-11.57%)
Apr 04, 2023 1.298 1.337 1.279 1.289 106,186 -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.