Skip to main content

Curiositystream Inc (NQ: CURI )

1.600 -0.030 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 1.640 1.670 1.620 1.630 85,454 -0.01(-0.61%)
Dec 09, 2024 1.710 1.720 1.620 1.640 163,441 -0.08(-4.65%)
Dec 06, 2024 1.760 1.770 1.710 1.720 115,674 -0.06(-3.37%)
Dec 05, 2024 1.810 1.830 1.710 1.780 294,760 -0.05(-2.73%)
Dec 04, 2024 1.800 1.850 1.800 1.830 158,952 +0.00(+0.00%)
Dec 03, 2024 1.810 1.845 1.810 1.830 150,477 +0.00(+0.00%)
Dec 02, 2024 1.800 1.850 1.800 1.830 191,830 +0.00(+0.00%)
Nov 29, 2024 1.840 1.849 1.810 1.830 67,760 +0.00(+0.00%)
Nov 27, 2024 1.830 1.850 1.790 1.830 81,987 +0.00(+0.00%)
Nov 26, 2024 1.810 1.840 1.785 1.830 153,227 +0.03(+1.67%)
Nov 25, 2024 1.750 1.840 1.740 1.800 201,307 -0.01(-0.55%)
Nov 22, 2024 1.640 1.810 1.600 1.810 535,041 +0.19(+11.73%)
Nov 21, 2024 1.610 1.640 1.590 1.620 95,657 +0.03(+1.89%)
Nov 20, 2024 1.590 1.670 1.560 1.590 176,835 +0.00(+0.00%)
Nov 19, 2024 1.560 1.615 1.560 1.590 89,633 +0.01(+0.63%)
Nov 18, 2024 1.660 1.664 1.540 1.580 184,590 -0.05(-3.07%)
Nov 15, 2024 1.640 1.720 1.610 1.630 209,261 +0.00(+0.00%)
Nov 14, 2024 1.550 1.650 1.531 1.630 240,731 +0.11(+7.24%)
Nov 13, 2024 1.560 1.600 1.512 1.520 285,811 -0.05(-3.18%)
Nov 12, 2024 1.600 1.670 1.520 1.570 277,024 -0.05(-3.09%)
Nov 11, 2024 1.960 1.960 1.605 1.620 771,409 -0.35(-17.77%)
Nov 08, 2024 1.970 2.070 1.950 1.970 353,087 +0.04(+2.07%)
Nov 07, 2024 2.250 2.370 1.580 1.930 1,125,993 -0.70(-26.62%)
Nov 06, 2024 2.440 2.680 2.381 2.630 303,503 +0.22(+9.13%)
Nov 05, 2024 2.370 2.460 2.350 2.410 94,143 +0.02(+0.84%)
Nov 04, 2024 2.410 2.470 2.320 2.390 108,326 +0.00(+0.00%)
Nov 01, 2024 2.410 2.485 2.370 2.390 98,138 -0.02(-0.83%)
Oct 31, 2024 2.420 2.510 2.375 2.410 159,243 -0.02(-0.82%)
Oct 30, 2024 2.540 2.560 2.380 2.430 147,615 +0.02(+0.83%)
Oct 29, 2024 2.590 2.590 2.310 2.410 221,156 -0.17(-6.59%)
Oct 28, 2024 2.640 2.700 2.550 2.580 199,276 -0.04(-1.53%)
Oct 25, 2024 2.590 2.740 2.515 2.620 262,548 +0.02(+0.77%)
Oct 24, 2024 2.250 2.630 2.220 2.600 435,685 +0.35(+15.56%)
Oct 23, 2024 2.240 2.390 2.218 2.250 150,398 -0.08(-3.43%)
Oct 22, 2024 2.420 2.420 2.210 2.330 237,366 -0.09(-3.72%)
Oct 21, 2024 2.570 2.630 2.410 2.420 254,766 -0.17(-6.56%)
Oct 18, 2024 2.640 2.640 2.480 2.590 273,041 -0.02(-0.77%)
Oct 17, 2024 2.590 3.000 2.588 2.610 810,749 +0.04(+1.56%)
Oct 16, 2024 2.310 2.680 2.301 2.570 605,991 +0.31(+13.72%)
Oct 15, 2024 2.180 2.590 2.150 2.260 789,754 +0.10(+4.63%)
Oct 14, 2024 2.100 2.210 2.030 2.160 328,386 +0.05(+2.37%)
Oct 11, 2024 2.240 2.250 2.100 2.110 286,546 -0.08(-3.43%)
Oct 10, 2024 1.839 2.353 1.831 2.185 1,156,857 +0.34(+18.18%)
Oct 09, 2024 1.879 1.879 1.839 1.849 113,710 -0.06(-3.11%)
Oct 08, 2024 1.879 1.928 1.849 1.908 62,486 +0.05(+2.93%)
Oct 07, 2024 1.849 1.879 1.809 1.854 121,552 -0.01(-0.79%)
Oct 04, 2024 1.928 1.948 1.859 1.869 62,378 -0.06(-3.08%)
Oct 03, 2024 1.839 1.948 1.829 1.928 60,384 +0.06(+3.17%)
Oct 02, 2024 1.829 1.888 1.809 1.869 90,070 +0.02(+1.07%)
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.