Skip to main content

Curiositystream Inc (NQ: CURI )

0.9990 +0.0390 (+4.06%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 13.50 13.87 13.49 13.64 389,766 +0.10(+0.74%)
Jun 29, 2021 14.18 14.25 13.41 13.54 518,985 -0.45(-3.22%)
Jun 28, 2021 14.68 14.68 13.77 13.99 583,862 -0.45(-3.12%)
Jun 25, 2021 13.92 14.63 13.79 14.44 3,872,788 +0.48(+3.44%)
Jun 24, 2021 14.29 14.29 13.56 13.96 540,080 -0.06(-0.43%)
Jun 23, 2021 13.41 14.18 13.41 14.02 424,398 +0.30(+2.19%)
Jun 22, 2021 13.73 13.80 13.45 13.72 473,742 -0.02(-0.15%)
Jun 21, 2021 12.86 13.80 12.35 13.74 937,784 +1.11(+8.79%)
Jun 18, 2021 13.81 13.94 12.61 12.63 1,853,259 -2.17(-14.66%)
Jun 17, 2021 14.52 15.07 14.40 14.80 508,073 +0.29(+2.00%)
Jun 16, 2021 14.37 14.83 14.15 14.51 405,474 +0.14(+0.97%)
Jun 15, 2021 14.88 15.33 14.08 14.37 597,103 -0.61(-4.07%)
Jun 14, 2021 15.35 15.43 14.77 14.98 595,295 -0.14(-0.93%)
Jun 11, 2021 14.67 15.94 14.60 15.12 1,092,415 +0.60(+4.13%)
Jun 10, 2021 14.98 15.02 13.75 14.52 879,602 -0.45(-3.01%)
Jun 09, 2021 13.85 15.04 13.64 14.97 1,470,463 +1.41(+10.40%)
Jun 08, 2021 13.82 13.86 13.15 13.56 1,056,479 +0.33(+2.49%)
Jun 07, 2021 12.35 13.54 12.24 13.23 1,148,623 +1.06(+8.71%)
Jun 04, 2021 12.37 12.48 12.09 12.17 435,337 -0.08(-0.65%)
Jun 03, 2021 12.15 12.54 11.71 12.25 661,433 +0.04(+0.33%)
Jun 02, 2021 11.83 12.29 11.64 12.21 418,903 +0.45(+3.83%)
Jun 01, 2021 11.39 11.84 11.35 11.76 427,440 +0.46(+4.07%)
May 28, 2021 11.91 11.93 11.11 11.30 504,765 -0.55(-4.64%)
May 27, 2021 11.39 11.85 11.08 11.85 709,538 +0.49(+4.31%)
May 26, 2021 10.80 11.37 10.80 11.36 410,550 +0.54(+4.99%)
May 25, 2021 10.95 11.19 10.60 10.82 372,165 -0.11(-1.01%)
May 24, 2021 10.70 10.94 10.44 10.93 549,162 +0.49(+4.69%)
May 21, 2021 10.75 10.78 10.30 10.44 648,591 -0.10(-0.95%)
May 20, 2021 9.910 10.59 9.650 10.54 702,973 +0.75(+7.66%)
May 19, 2021 9.050 9.980 9.030 9.790 772,007 +0.41(+4.37%)
May 18, 2021 9.300 9.650 9.150 9.380 823,769 +0.16(+1.74%)
May 17, 2021 9.170 9.360 8.939 9.220 836,414 +0.11(+1.21%)
May 14, 2021 8.700 9.360 8.560 9.110 1,759,251 +0.72(+8.58%)
May 13, 2021 9.060 9.310 8.260 8.390 1,856,194 -0.59(-6.57%)
May 12, 2021 9.700 10.19 8.714 8.980 3,808,612 -2.20(-19.68%)
May 11, 2021 10.88 11.60 10.80 11.18 1,456,337 -0.39(-3.37%)
May 10, 2021 12.45 12.56 11.48 11.57 844,896 -0.77(-6.24%)
May 07, 2021 12.56 12.83 12.17 12.34 753,954 -0.01(-0.08%)
May 06, 2021 13.89 13.93 12.20 12.35 1,352,321 -1.55(-11.15%)
May 05, 2021 14.72 14.97 13.86 13.90 387,013 -0.51(-3.54%)
May 04, 2021 14.36 14.46 13.20 14.41 645,065 -0.26(-1.77%)
May 03, 2021 15.77 15.77 14.10 14.67 633,305 -0.62(-4.05%)
Apr 30, 2021 15.11 16.00 14.90 15.29 659,700 +0.16(+1.06%)
Apr 29, 2021 15.90 15.90 14.41 15.13 728,179 -0.33(-2.13%)
Apr 28, 2021 15.10 15.80 14.92 15.46 627,070 +0.46(+3.07%)
Apr 27, 2021 15.00 15.19 14.51 15.00 389,306 +0.24(+1.63%)
Apr 26, 2021 14.23 15.25 14.20 14.76 740,331 +0.70(+4.98%)
Apr 23, 2021 13.43 14.06 13.41 14.06 456,800 +0.57(+4.23%)
Apr 22, 2021 13.12 13.75 13.00 13.49 408,862 +0.34(+2.59%)
Apr 21, 2021 12.40 13.16 12.21 13.15 490,026 +0.72(+5.79%)
Apr 20, 2021 13.08 13.08 12.16 12.43 798,242 -0.42(-3.27%)
Apr 19, 2021 13.25 13.39 12.73 12.85 737,961 -0.45(-3.38%)
Apr 16, 2021 13.33 13.44 13.06 13.30 527,000 -0.16(-1.19%)
Apr 15, 2021 13.54 13.64 13.24 13.46 495,051 +0.14(+1.05%)
Apr 14, 2021 13.62 13.95 13.19 13.32 569,871 -0.24(-1.77%)
Apr 13, 2021 13.37 13.57 13.05 13.56 516,284 +0.23(+1.73%)
Apr 12, 2021 13.76 13.80 12.80 13.33 741,087 -0.48(-3.48%)
Apr 09, 2021 13.25 14.09 13.10 13.81 978,300 +0.82(+6.31%)
Apr 08, 2021 13.46 13.63 12.77 12.99 739,094 -0.25(-1.89%)
Apr 07, 2021 13.50 13.64 13.04 13.24 646,052 -0.26(-1.93%)
Apr 06, 2021 13.35 14.16 12.88 13.50 1,622,906 +0.25(+1.89%)
Apr 05, 2021 14.15 14.35 12.80 13.25 1,353,702 -0.13(-0.97%)
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.