CuriosityStream Inc. (CURI)
2.45
0.07 (2.94%)
At close: Mar 04, 2025, 3:59 PM
2.31
-5.71%
After-hours: Mar 04, 2025, 07:31 PM EST
CURI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 2.55 | 2.61 | 2.20 | 2.38 | -0.19 | -7.39% | 338,772 |
| Feb 28, 2025 | 2.66 | 2.66 | 2.43 | 2.57 | -0.04 | -1.53% | 200,994 |
| Feb 27, 2025 | 2.79 | 2.79 | 2.56 | 2.61 | -0.09 | -3.33% | 202,423 |
| Feb 26, 2025 | 2.60 | 2.87 | 2.59 | 2.70 | 0.08 | 3.05% | 182,291 |
| Feb 25, 2025 | 2.69 | 2.69 | 2.55 | 2.62 | -0.09 | -3.32% | 150,839 |
| Feb 24, 2025 | 2.60 | 2.82 | 2.52 | 2.71 | 0.14 | 5.45% | 263,400 |
| Feb 21, 2025 | 2.74 | 2.79 | 2.52 | 2.57 | -0.19 | -6.88% | 259,222 |
| Feb 20, 2025 | 2.62 | 2.90 | 2.61 | 2.76 | 0.12 | 4.55% | 377,038 |
| Feb 19, 2025 | 2.51 | 2.64 | 2.41 | 2.64 | 0.09 | 3.53% | 583,422 |
| Feb 18, 2025 | 2.65 | 2.70 | 2.47 | 2.55 | -0.06 | -2.30% | 446,436 |
| Feb 14, 2025 | 2.66 | 2.73 | 2.56 | 2.61 | -0.04 | -1.51% | 168,970 |
| Feb 13, 2025 | 2.77 | 2.77 | 2.58 | 2.65 | -0.12 | -4.33% | 209,563 |
| Feb 12, 2025 | 2.81 | 2.92 | 2.72 | 2.77 | -0.12 | -4.15% | 352,980 |
| Feb 11, 2025 | 2.79 | 2.97 | 2.73 | 2.89 | 0.07 | 2.48% | 354,883 |
| Feb 10, 2025 | 2.68 | 2.87 | 2.60 | 2.82 | 0.16 | 6.02% | 318,300 |
| Feb 7, 2025 | 2.73 | 2.75 | 2.60 | 2.66 | -0.06 | -2.21% | 166,720 |
| Feb 6, 2025 | 2.85 | 2.85 | 2.68 | 2.72 | -0.10 | -3.55% | 220,604 |
| Feb 5, 2025 | 2.77 | 2.84 | 2.60 | 2.82 | 0.05 | 1.81% | 266,245 |
| Feb 4, 2025 | 2.60 | 2.85 | 2.52 | 2.77 | 0.17 | 6.54% | 554,402 |
| Feb 3, 2025 | 2.58 | 2.62 | 2.38 | 2.60 | 0.01 | 0.39% | 221,000 |
| Jan 31, 2025 | 2.26 | 2.80 | 2.26 | 2.59 | 0.41 | 18.81% | 1,310,000 |
| Jan 30, 2025 | 2.13 | 2.23 | 2.09 | 2.18 | 0.04 | 1.87% | 67,900 |
| Jan 29, 2025 | 2.17 | 2.21 | 1.99 | 2.14 | -0.03 | -1.38% | 220,944 |
| Jan 28, 2025 | 2.15 | 2.18 | 2.07 | 2.17 | 0.00 | 0.00% | 68,364 |
| Jan 27, 2025 | 2.14 | 2.18 | 2.06 | 2.17 | -0.02 | -0.91% | 158,263 |
| Jan 24, 2025 | 2.17 | 2.25 | 2.13 | 2.19 | 0.00 | 0.00% | 146,526 |
| Jan 23, 2025 | 2.19 | 2.27 | 2.10 | 2.19 | 0.01 | 0.46% | 114,806 |
| Jan 22, 2025 | 2.08 | 2.22 | 2.00 | 2.18 | 0.09 | 4.31% | 261,450 |
| Jan 21, 2025 | 2.08 | 2.15 | 1.95 | 2.09 | 0.03 | 1.46% | 202,249 |
| Jan 17, 2025 | 2.08 | 2.17 | 1.99 | 2.06 | 0.04 | 1.98% | 290,100 |
| Jan 16, 2025 | 1.81 | 2.11 | 1.81 | 2.02 | 0.21 | 11.60% | 978,029 |
| Jan 15, 2025 | 1.69 | 1.82 | 1.68 | 1.81 | 0.13 | 7.74% | 268,400 |
| Jan 14, 2025 | 1.66 | 1.69 | 1.60 | 1.68 | 0.07 | 4.35% | 170,400 |
| Jan 13, 2025 | 1.66 | 1.68 | 1.53 | 1.61 | -0.08 | -4.73% | 360,900 |
| Jan 10, 2025 | 1.83 | 1.84 | 1.62 | 1.69 | -0.13 | -7.14% | 294,138 |
| Jan 8, 2025 | 1.53 | 1.90 | 1.52 | 1.82 | 0.27 | 17.42% | 1,364,500 |
| Jan 7, 2025 | 1.54 | 1.59 | 1.51 | 1.55 | 0.02 | 1.31% | 122,044 |
| Jan 6, 2025 | 1.57 | 1.59 | 1.53 | 1.53 | -0.05 | -3.16% | 99,000 |
| Jan 3, 2025 | 1.58 | 1.61 | 1.51 | 1.58 | 0.00 | 0.00% | 106,241 |
| Jan 2, 2025 | 1.53 | 1.60 | 1.51 | 1.58 | 0.05 | 3.27% | 92,162 |
| Dec 31, 2024 | 1.53 | 1.56 | 1.48 | 1.53 | 0.00 | 0.00% | 168,800 |
| Dec 30, 2024 | 1.55 | 1.58 | 1.50 | 1.53 | -0.05 | -3.16% | 135,802 |
| Dec 27, 2024 | 1.58 | 1.61 | 1.56 | 1.58 | -0.03 | -1.86% | 93,700 |
| Dec 26, 2024 | 1.50 | 1.67 | 1.50 | 1.61 | 0.08 | 5.23% | 113,963 |
| Dec 24, 2024 | 1.51 | 1.57 | 1.50 | 1.53 | 0.02 | 1.32% | 88,420 |
| Dec 23, 2024 | 1.52 | 1.57 | 1.48 | 1.51 | -0.03 | -1.95% | 220,326 |
| Dec 20, 2024 | 1.51 | 1.61 | 1.50 | 1.54 | 0.03 | 1.99% | 132,500 |
| Dec 19, 2024 | 1.56 | 1.61 | 1.51 | 1.51 | 0.00 | 0.00% | 155,393 |
| Dec 18, 2024 | 1.63 | 1.70 | 1.47 | 1.51 | -0.16 | -9.58% | 271,830 |
| Dec 17, 2024 | 1.60 | 1.72 | 1.60 | 1.67 | 0.05 | 3.09% | 97,045 |