CuriosityStream Inc. (CURI)
NASDAQ: CURI
· Real-Time Price · USD
5.35
0.17 (3.28%)
At close: Sep 26, 2025, 3:59 PM
5.35
0.00%
After-hours: Sep 26, 2025, 07:35 PM EDT
CURI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.20 | 5.37 | 5.14 | 5.35 | 5.35 | 3.28% | 348,303 |
| Sep 25, 2025 | 5.18 | 5.30 | 5.12 | 5.18 | 5.18 | -0.58% | 396,600 |
| Sep 24, 2025 | 5.10 | 5.25 | 5.03 | 5.21 | 5.21 | 1.96% | 501,800 |
| Sep 23, 2025 | 5.17 | 5.41 | 5.10 | 5.11 | 5.11 | -0.97% | 864,914 |
| Sep 22, 2025 | 5.22 | 5.47 | 5.15 | 5.16 | 5.16 | -2.09% | 616,676 |
| Sep 19, 2025 | 4.90 | 5.28 | 4.88 | 5.27 | 5.27 | 7.11% | 1,170,500 |
| Sep 18, 2025 | 4.68 | 4.99 | 4.68 | 4.92 | 4.92 | 6.03% | 513,500 |
| Sep 17, 2025 | 4.80 | 4.84 | 4.62 | 4.64 | 4.64 | -3.33% | 321,084 |
| Sep 16, 2025 | 4.79 | 4.92 | 4.70 | 4.80 | 4.80 | 0.00% | 491,023 |
| Sep 15, 2025 | 4.85 | 4.86 | 4.57 | 4.80 | 4.80 | -1.03% | 623,114 |
| Sep 12, 2025 | 4.47 | 4.86 | 4.44 | 4.85 | 4.85 | 7.78% | 826,832 |
| Sep 11, 2025 | 4.46 | 4.51 | 4.38 | 4.50 | 4.50 | 0.90% | 563,754 |
| Sep 10, 2025 | 4.45 | 4.49 | 4.31 | 4.46 | 4.46 | 0.90% | 442,407 |
| Sep 9, 2025 | 4.56 | 4.59 | 4.33 | 4.42 | 4.42 | -3.28% | 364,776 |
| Sep 8, 2025 | 4.60 | 4.71 | 4.50 | 4.57 | 4.57 | 0.00% | 876,800 |
| Sep 5, 2025 | 4.54 | 4.67 | 4.45 | 4.57 | 4.57 | -0.22% | 605,300 |
| Sep 4, 2025 | 4.49 | 4.64 | 4.44 | 4.58 | 4.50 | 2.00% | 569,048 |
| Sep 3, 2025 | 4.48 | 4.56 | 4.40 | 4.49 | 4.41 | 0.67% | 443,574 |
| Sep 2, 2025 | 4.56 | 4.67 | 4.35 | 4.46 | 4.38 | -2.62% | 718,500 |
| Aug 29, 2025 | 4.40 | 4.66 | 4.23 | 4.58 | 4.50 | 4.09% | 1,332,500 |