CuriosityStream Inc. (CURI)
NASDAQ: CURI
· Real-Time Price · USD
4.03
-0.19 (-4.50%)
At close: Aug 15, 2025, 1:24 PM
CURI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.10 | 4.34 | 4.04 | 4.22 | 4.22 | 2.68% | 861,902 |
| Aug 13, 2025 | 4.02 | 4.14 | 3.89 | 4.11 | 4.11 | 1.48% | 1,800,000 |
| Aug 12, 2025 | 4.10 | 4.10 | 3.91 | 4.05 | 4.05 | -2.17% | 710,685 |
| Aug 11, 2025 | 4.55 | 4.55 | 4.09 | 4.14 | 4.14 | -6.33% | 799,305 |
| Aug 8, 2025 | 4.25 | 4.66 | 4.21 | 4.42 | 4.42 | 4.00% | 972,046 |
| Aug 7, 2025 | 4.34 | 4.36 | 4.15 | 4.25 | 4.25 | 0.24% | 836,116 |
| Aug 6, 2025 | 5.26 | 5.28 | 4.10 | 4.24 | 4.24 | -9.98% | 2,064,937 |
| Aug 5, 2025 | 4.93 | 4.96 | 4.60 | 4.71 | 4.71 | -4.46% | 830,721 |
| Aug 4, 2025 | 4.75 | 5.00 | 4.75 | 4.93 | 4.93 | 4.89% | 677,500 |
| Aug 1, 2025 | 4.76 | 4.85 | 4.61 | 4.70 | 4.70 | -3.09% | 702,964 |
| Jul 31, 2025 | 4.59 | 4.92 | 4.55 | 4.85 | 4.85 | 5.66% | 430,400 |
| Jul 30, 2025 | 4.50 | 4.79 | 4.50 | 4.59 | 4.59 | 2.00% | 438,512 |
| Jul 29, 2025 | 4.71 | 4.74 | 4.45 | 4.50 | 4.50 | -3.64% | 448,400 |
| Jul 28, 2025 | 4.80 | 4.94 | 4.59 | 4.67 | 4.67 | -2.10% | 568,900 |
| Jul 25, 2025 | 4.51 | 4.79 | 4.45 | 4.77 | 4.77 | 4.84% | 431,415 |
| Jul 24, 2025 | 4.65 | 4.65 | 4.47 | 4.55 | 4.55 | -2.15% | 466,800 |
| Jul 23, 2025 | 4.61 | 4.70 | 4.46 | 4.65 | 4.65 | 1.09% | 745,624 |
| Jul 22, 2025 | 4.50 | 4.63 | 4.37 | 4.60 | 4.60 | 2.68% | 456,200 |
| Jul 21, 2025 | 4.63 | 4.66 | 4.37 | 4.48 | 4.48 | -3.03% | 732,142 |
| Jul 18, 2025 | 4.49 | 4.64 | 4.47 | 4.62 | 4.62 | 3.59% | 567,400 |