Skip to main content

Curiositystream Inc (NQ: CURI )

1.055 +0.015 (+1.43%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 1.080 1.090 1.030 1.040 160,584 -0.04(-3.70%)
May 24, 2024 1.060 1.090 1.050 1.080 86,969 +0.03(+2.86%)
May 23, 2024 1.060 1.070 1.030 1.050 108,875 +0.00(+0.00%)
May 22, 2024 1.040 1.070 1.040 1.050 61,518 -0.00(-0.47%)
May 21, 2024 1.030 1.060 1.030 1.055 45,198 +0.02(+2.43%)
May 20, 2024 1.040 1.070 1.020 1.030 88,651 -0.01(-0.96%)
May 17, 2024 1.090 1.090 1.040 1.040 145,831 -0.04(-3.70%)
May 16, 2024 1.100 1.115 1.070 1.080 52,895 -0.05(-4.42%)
May 15, 2024 1.140 1.140 1.090 1.130 140,668 +0.00(+0.00%)
May 14, 2024 1.160 1.160 1.110 1.130 92,449 +0.02(+1.80%)
May 13, 2024 1.150 1.190 1.110 1.110 93,642 -0.06(-5.13%)
May 10, 2024 1.220 1.250 1.090 1.170 197,479 -0.03(-2.50%)
May 09, 2024 1.160 1.250 1.140 1.200 106,840 +0.05(+4.35%)
May 08, 2024 1.100 1.260 1.070 1.150 296,637 -0.08(-6.50%)
May 07, 2024 1.210 1.300 1.210 1.230 280,290 +0.05(+4.24%)
May 06, 2024 1.150 1.230 1.120 1.180 191,121 +0.06(+5.36%)
May 03, 2024 1.110 1.150 1.100 1.120 92,415 +0.02(+1.82%)
May 02, 2024 1.100 1.148 1.090 1.100 71,332 +0.01(+0.92%)
May 01, 2024 1.070 1.120 1.060 1.090 96,570 +0.03(+2.83%)
Apr 30, 2024 1.040 1.090 1.010 1.060 169,335 +0.04(+3.92%)
Apr 29, 2024 1.100 1.130 1.000 1.020 109,482 -0.09(-8.11%)
Apr 26, 2024 1.070 1.180 1.025 1.110 198,439 +0.03(+2.78%)
Apr 25, 2024 1.010 1.110 1.010 1.080 58,016 +0.03(+2.86%)
Apr 24, 2024 1.060 1.080 1.050 1.050 58,460 -0.03(-2.78%)
Apr 23, 2024 0.9900 1.100 0.9715 1.080 92,111 +0.07(+6.93%)
Apr 22, 2024 1.120 1.150 1.010 1.010 161,279 -0.14(-12.17%)
Apr 19, 2024 1.020 1.150 1.020 1.150 214,534 +0.12(+11.65%)
Apr 18, 2024 1.040 1.050 0.9434 1.030 279,166 -0.03(-2.83%)
Apr 17, 2024 1.130 1.150 1.010 1.060 358,673 -0.09(-7.83%)
Apr 16, 2024 1.190 1.190 1.115 1.150 104,473 -0.05(-4.17%)
Apr 15, 2024 1.280 1.290 1.110 1.200 279,051 -0.05(-4.00%)
Apr 12, 2024 1.170 1.250 1.170 1.250 218,050 +0.09(+7.76%)
Apr 11, 2024 1.530 1.550 1.110 1.160 916,543 -0.27(-18.60%)
Apr 10, 2024 1.278 1.504 1.249 1.425 901,180 +0.14(+10.69%)
Apr 09, 2024 1.238 1.346 1.199 1.287 655,439 +0.06(+4.80%)
Apr 08, 2024 1.042 1.297 1.030 1.228 1,466,877 +0.22(+21.36%)
Apr 05, 2024 0.9729 1.022 0.9543 1.012 200,668 +0.03(+3.46%)
Apr 04, 2024 1.022 1.042 0.9739 0.9784 225,168 -0.04(-4.27%)
Apr 03, 2024 1.022 1.032 0.9729 1.022 266,327 +0.01(+0.97%)
Apr 02, 2024 0.9828 1.042 0.9149 1.012 465,248 +0.02(+1.98%)
Apr 01, 2024 1.032 1.071 0.9926 0.9926 326,179 -0.06(-5.61%)
Mar 28, 2024 0.9358 1.012 1.002 1.052 1,157,063 +0.11(+11.46%)
Mar 27, 2024 0.9497 1.002 0.8845 0.9434 969,315 -0.02(-2.04%)
Mar 26, 2024 0.8869 1.012 0.8869 0.9631 1,356,923 +0.05(+5.38%)
Mar 25, 2024 0.8845 0.9326 0.8353 0.9140 964,484 +0.03(+3.33%)
Mar 22, 2024 0.9434 1.022 0.8648 0.8845 2,674,105 -0.06(-6.25%)
Mar 21, 2024 0.7371 1.032 0.7184 0.9434 34,160,360 +0.37(+65.09%)
Mar 20, 2024 0.5405 0.6093 0.5405 0.5715 3,584,468 +0.05(+10.03%)
Mar 19, 2024 0.5315 0.5671 0.5194 0.5194 55,670 -0.02(-3.68%)
Mar 18, 2024 0.5209 0.5700 0.5012 0.5392 95,980 +0.02(+3.53%)
Mar 15, 2024 0.5042 0.5291 0.4944 0.5209 54,932 +0.01(+1.73%)
Mar 14, 2024 0.5107 0.5306 0.4874 0.5120 64,336 +0.00(+0.17%)
Mar 13, 2024 0.5110 0.5211 0.5101 0.5111 52,629 -0.01(-0.97%)
Mar 12, 2024 0.5307 0.5454 0.5161 0.5161 72,196 +0.00(+0.00%)
Mar 11, 2024 0.4816 0.5258 0.4816 0.5161 80,645 +0.03(+6.10%)
Mar 08, 2024 0.4717 0.5101 0.4717 0.4865 53,850 +0.02(+3.45%)
Mar 07, 2024 0.4622 0.4914 0.4622 0.4703 42,187 -0.01(-1.85%)
Mar 06, 2024 0.4886 0.4938 0.4622 0.4791 62,352 -0.01(-1.54%)
Mar 05, 2024 0.4619 0.5209 0.4623 0.4866 117,879 -0.00(-0.58%)
Mar 04, 2024 0.4654 0.5012 0.4622 0.4894 51,464 +0.01(+1.63%)
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.