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

Curiositystream Inc (NQ: CURI )

1.150 -0.050 (-4.17%)
Streaming Delayed Price Updated: 2:25 PM EDT, Apr 16, 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 (%)
Sep 29, 2023 0.6758 0.7861 0.6684 0.6971 29,642 +0.03(+4.31%)
Sep 28, 2023 0.6879 0.6967 0.6683 0.6683 19,136 -0.01(-1.45%)
Sep 27, 2023 0.6634 0.6973 0.6634 0.6781 20,329 +0.02(+2.45%)
Sep 26, 2023 0.6683 0.7066 0.6584 0.6619 37,460 +0.00(+0.49%)
Sep 25, 2023 0.7096 0.7076 0.6586 0.6586 45,312 -0.03(-3.67%)
Sep 22, 2023 0.6879 0.6879 0.6610 0.6837 44,415 -0.01(-0.81%)
Sep 21, 2023 0.6607 0.7150 0.6584 0.6893 34,851 +0.03(+4.33%)
Sep 20, 2023 0.6498 0.7173 0.6498 0.6607 54,947 -0.01(-2.14%)
Sep 19, 2023 0.6412 0.6781 0.6412 0.6752 27,480 +0.01(+2.08%)
Sep 18, 2023 0.6683 0.6683 0.6389 0.6614 38,251 +0.02(+2.47%)
Sep 15, 2023 0.6781 0.6879 0.6388 0.6455 138,668 -0.04(-5.75%)
Sep 14, 2023 0.6781 0.6879 0.6781 0.6849 34,142 +0.00(+0.27%)
Sep 13, 2023 0.6634 0.6973 0.6546 0.6830 44,140 +0.03(+4.20%)
Sep 12, 2023 0.6879 0.6879 0.6409 0.6555 139,488 -0.03(-4.71%)
Sep 11, 2023 0.7567 0.7655 0.6879 0.6879 125,962 -0.03(-4.50%)
Sep 08, 2023 0.7629 0.7822 0.7175 0.7204 73,139 -0.05(-5.91%)
Sep 07, 2023 0.7567 0.7665 0.6938 0.7656 124,891 -0.00(-0.13%)
Sep 06, 2023 0.7960 0.8162 0.7371 0.7666 86,510 -0.03(-3.98%)
Sep 05, 2023 0.7961 0.8255 0.7862 0.7983 73,220 -0.03(-3.40%)
Sep 01, 2023 0.8059 0.8452 0.8059 0.8264 145,065 +0.01(+1.40%)
Aug 31, 2023 0.8059 0.8500 0.8047 0.8150 30,326 +0.01(+1.38%)
Aug 30, 2023 0.8092 0.8334 0.7971 0.8039 23,128 -0.01(-1.45%)
Aug 29, 2023 0.7972 0.8331 0.7972 0.8157 22,912 +0.02(+2.32%)
Aug 28, 2023 0.7966 0.8353 0.7966 0.7972 36,537 +0.00(+0.09%)
Aug 25, 2023 0.8255 0.8308 0.7960 0.7965 31,272 -0.03(-4.13%)
Aug 24, 2023 0.8501 0.8501 0.8157 0.8308 32,242 -0.03(-3.60%)
Aug 23, 2023 0.8059 0.8786 0.7963 0.8619 39,769 +0.05(+6.54%)
Aug 22, 2023 0.7917 0.8353 0.7917 0.8090 45,062 +0.02(+2.18%)
Aug 21, 2023 0.8197 0.8336 0.7864 0.7917 66,035 -0.04(-4.25%)
Aug 18, 2023 0.8255 0.8353 0.7960 0.8269 53,921 -0.01(-1.30%)
Aug 17, 2023 0.8353 0.8845 0.8255 0.8378 51,911 -0.01(-1.19%)
Aug 16, 2023 0.8222 0.8686 0.8158 0.8479 156,930 -0.01(-1.64%)
Aug 15, 2023 0.9041 0.9140 0.8090 0.8621 291,564 -0.07(-7.32%)
Aug 14, 2023 0.8943 0.9695 0.8943 0.9302 54,810 -0.01(-0.86%)
Aug 11, 2023 0.8943 0.9382 0.8943 0.9382 19,061 +0.04(+3.99%)
Aug 10, 2023 0.9336 0.9826 0.8943 0.9023 56,985 -0.05(-4.97%)
Aug 09, 2023 0.9706 0.9926 0.9336 0.9494 34,731 -0.02(-2.41%)
Aug 08, 2023 0.9828 1.002 0.9631 0.9729 50,879 +0.01(+1.02%)
Aug 07, 2023 1.032 1.032 0.9544 0.9631 53,125 -0.03(-2.97%)
Aug 04, 2023 1.002 1.022 0.9828 0.9926 66,178 -0.03(-2.88%)
Aug 03, 2023 1.042 1.042 1.022 1.022 13,446 -0.01(-0.95%)
Aug 02, 2023 1.052 1.071 1.022 1.032 49,181 -0.05(-4.54%)
Aug 01, 2023 1.111 1.120 1.042 1.081 99,578 -0.01(-0.90%)
Jul 31, 2023 0.9828 1.140 0.9828 1.091 466,093 +0.09(+8.82%)
Jul 28, 2023 0.9926 1.012 0.9828 1.002 85,287 +0.00(+0.00%)
Jul 27, 2023 0.9926 1.022 0.9754 1.002 66,297 -0.01(-0.97%)
Jul 26, 2023 0.9631 1.012 0.9631 1.012 41,467 +0.04(+4.02%)
Jul 25, 2023 0.9828 1.012 0.9631 0.9731 51,090 -0.01(-0.98%)
Jul 24, 2023 0.9926 1.022 0.9828 0.9828 39,682 -0.04(-3.85%)
Jul 21, 2023 1.022 1.032 0.9926 1.022 50,562 -0.01(-0.95%)
Jul 20, 2023 1.052 1.052 1.002 1.032 68,315 +0.02(+1.94%)
Jul 19, 2023 1.061 1.069 0.9828 1.012 86,839 -0.02(-1.91%)
Jul 18, 2023 1.022 1.042 1.012 1.032 94,908 +0.01(+0.96%)
Jul 17, 2023 0.9711 1.042 0.9711 1.022 98,807 +0.05(+5.07%)
Jul 14, 2023 0.9926 1.012 0.9673 0.9727 52,132 +0.01(+0.57%)
Jul 13, 2023 1.081 1.081 0.9631 0.9672 158,342 -0.06(-6.27%)
Jul 12, 2023 1.091 1.091 0.9926 1.032 105,140 +0.01(+0.96%)
Jul 11, 2023 0.9631 1.032 0.9484 1.022 74,206 +0.05(+5.03%)
Jul 10, 2023 0.9238 0.9828 0.9180 0.9731 59,648 +0.02(+2.62%)
Jul 07, 2023 0.8943 0.9513 0.8943 0.9483 61,674 +0.05(+4.99%)
Jul 06, 2023 0.9041 0.9202 0.8943 0.9032 38,296 -0.02(-2.23%)
Jul 05, 2023 0.8968 0.9319 0.8943 0.9238 60,308 +0.01(+1.08%)
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.