CuriosityStream Inc. - Class A Common Stock (CURI)
2.9100
+0.0200 (0.69%)
NASDAQ· Last Trade: Jul 3rd, 8:02 AM EDT
Historical Prices For CuriosityStream Inc. - Class A Common Stock (CURI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/02/2026 | 2.89 | 2.91 | 2.75 | 2.91 | 477,649 | 2.91 |
| 7/01/2026 | 2.69 | 2.95 | 2.69 | 2.89 | 761,059 | 2.89 |
| 6/30/2026 | 2.63 | 2.70 | 2.60 | 2.66 | 308,115 | 2.66 |
| 6/29/2026 | 2.57 | 2.70 | 2.55 | 2.69 | 307,631 | 2.69 |
| 6/26/2026 | 2.41 | 2.60 | 2.41 | 2.56 | 979,319 | 2.56 |
| 6/25/2026 | 2.48 | 2.56 | 2.41 | 2.44 | 272,038 | 2.44 |
| 6/24/2026 | 2.48 | 2.57 | 2.45 | 2.48 | 232,156 | 2.48 |
| 6/23/2026 | 2.43 | 2.53 | 2.42 | 2.48 | 184,710 | 2.48 |
| 6/22/2026 | 2.51 | 2.58 | 2.42 | 2.44 | 361,514 | 2.44 |
| 6/18/2026 | 2.52 | 2.54 | 2.44 | 2.53 | 601,905 | 2.53 |
| 6/17/2026 | 2.55 | 2.62 | 2.46 | 2.49 | 377,119 | 2.49 |
| 6/16/2026 | 2.55 | 2.65 | 2.55 | 2.56 | 322,713 | 2.56 |
| 6/15/2026 | 2.58 | 2.67 | 2.51 | 2.55 | 716,228 | 2.55 |
| 6/12/2026 | 2.62 | 2.65 | 2.52 | 2.54 | 430,621 | 2.54 |
| 6/11/2026 | 2.69 | 2.69 | 2.56 | 2.60 | 393,421 | 2.60 |
| 6/10/2026 | 2.78 | 2.81 | 2.65 | 2.68 | 438,866 | 2.68 |
| 6/09/2026 | 2.85 | 2.99 | 2.81 | 2.82 | 320,802 | 2.82 |
| 6/08/2026 | 2.83 | 2.90 | 2.81 | 2.84 | 296,005 | 2.84 |
| 6/05/2026 | 3.02 | 3.05 | 2.76 | 2.77 | 849,119 | 2.77 |
| 6/04/2026 | 3.06 | 3.28 | 3.06 | 3.23 | 520,828 | 3.15 |
| 6/03/2026 | 3.25 | 3.25 | 3.00 | 3.05 | 399,723 | 2.97 |
| 6/02/2026 | 3.30 | 3.36 | 3.23 | 3.27 | 522,207 | 3.18 |
| 6/01/2026 | 3.03 | 3.31 | 3.02 | 3.31 | 812,975 | 3.22 |
| 5/29/2026 | 0.00 | 2.91 | 2.79 | 2.86 | 621,438 | 2.78 |
| 5/28/2026 | 2.73 | 2.84 | 2.72 | 2.74 | 521,997 | 2.67 |
| 5/27/2026 | 2.67 | 2.78 | 2.65 | 2.76 | 439,892 | 2.69 |
| 5/26/2026 | 2.55 | 2.71 | 2.55 | 2.67 | 409,951 | 2.60 |
| 5/22/2026 | 2.60 | 2.63 | 2.48 | 2.55 | 618,883 | 2.48 |
| 5/21/2026 | 2.57 | 2.63 | 2.50 | 2.58 | 354,734 | 2.51 |
| 5/20/2026 | 2.68 | 2.69 | 2.60 | 2.60 | 499,681 | 2.53 |
| 5/19/2026 | 2.71 | 2.81 | 2.65 | 2.68 | 532,975 | 2.61 |
| 5/18/2026 | 2.53 | 2.85 | 2.53 | 2.75 | 1,094,329 | 2.67 |
| 5/15/2026 | 2.74 | 2.75 | 2.35 | 2.52 | 2,437,177 | 2.45 |
| 5/14/2026 | 2.95 | 3.15 | 2.94 | 3.13 | 718,970 | 3.05 |
| 5/13/2026 | 3.06 | 3.08 | 2.95 | 2.95 | 494,036 | 2.87 |
| 5/12/2026 | 3.00 | 3.07 | 2.94 | 3.04 | 398,629 | 2.96 |
| 5/11/2026 | 3.06 | 3.10 | 2.92 | 3.01 | 618,676 | 2.93 |
| 5/08/2026 | 3.15 | 3.16 | 3.03 | 3.08 | 256,329 | 3.00 |
| 5/07/2026 | 3.09 | 3.19 | 3.09 | 3.14 | 366,515 | 3.06 |
| 5/06/2026 | 3.09 | 3.13 | 3.00 | 3.09 | 463,315 | 3.01 |
| 5/05/2026 | 3.20 | 3.20 | 3.03 | 3.04 | 361,878 | 2.96 |
| 5/04/2026 | 3.17 | 3.30 | 3.14 | 3.17 | 380,181 | 3.09 |
| 5/01/2026 | 3.18 | 3.25 | 3.17 | 3.17 | 308,357 | 3.09 |
| 4/30/2026 | 3.08 | 3.20 | 3.07 | 3.15 | 444,819 | 3.07 |
| 4/29/2026 | 3.32 | 3.32 | 3.06 | 3.09 | 485,258 | 3.01 |
| 4/28/2026 | 3.25 | 3.35 | 3.22 | 3.35 | 228,112 | 3.26 |
| 4/27/2026 | 3.33 | 3.38 | 3.19 | 3.25 | 329,521 | 3.17 |
| 4/24/2026 | 3.37 | 3.43 | 3.31 | 3.36 | 245,363 | 3.27 |
| 4/23/2026 | 3.35 | 3.42 | 3.33 | 3.39 | 162,954 | 3.30 |
| 4/22/2026 | 3.48 | 3.50 | 3.35 | 3.37 | 253,111 | 3.28 |
| 4/21/2026 | 3.43 | 3.52 | 3.42 | 3.45 | 256,933 | 3.36 |
| 4/20/2026 | 3.45 | 3.49 | 3.38 | 3.44 | 273,129 | 3.35 |
| 4/17/2026 | 3.45 | 3.53 | 3.43 | 3.49 | 380,949 | 3.40 |
| 4/16/2026 | 3.32 | 3.44 | 3.32 | 3.42 | 323,833 | 3.33 |
| 4/15/2026 | 3.29 | 3.39 | 3.29 | 3.33 | 191,928 | 3.24 |
| 4/14/2026 | 3.22 | 3.31 | 3.21 | 3.29 | 181,737 | 3.20 |
| 4/13/2026 | 3.15 | 3.23 | 3.09 | 3.21 | 235,221 | 3.13 |
| 4/10/2026 | 3.17 | 3.19 | 3.10 | 3.16 | 206,659 | 3.08 |
| 4/09/2026 | 3.32 | 3.32 | 3.15 | 3.17 | 229,691 | 3.09 |
| 4/08/2026 | 3.35 | 3.38 | 3.30 | 3.35 | 227,134 | 3.26 |
| 4/07/2026 | 3.19 | 3.28 | 3.14 | 3.23 | 213,059 | 3.15 |
| 4/06/2026 | 3.04 | 3.29 | 3.04 | 3.24 | 308,175 | 3.15 |