Canada markets close in 4 hours 28 minutes

CuriosityStream Inc. (CURI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.2300+0.0800 (+6.96%)
As of 11:30AM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20241.16001.23001.15051.23001.230032,635
May 08, 20241.10001.26001.07001.15001.1500296,600
May 07, 20241.21001.30001.21001.23001.2300282,800
May 06, 20241.15001.23001.12001.18001.1800191,100
May 03, 20241.11001.15001.10001.12001.120092,300
May 02, 20241.10001.14801.09001.10001.100072,800
May 01, 20241.07001.12001.06001.09001.090096,600
Apr 30, 20241.04001.09001.01001.06001.0600169,300
Apr 29, 20241.10001.13001.00001.02001.0200109,500
Apr 26, 20241.07001.18001.02501.11001.1100198,400
Apr 25, 20241.01001.11001.01001.08001.080058,000
Apr 24, 20241.06001.08001.05001.05001.050058,600
Apr 23, 20240.99101.10000.97101.08001.080092,100
Apr 22, 20241.12001.15001.01001.01001.0100162,400
Apr 19, 20241.02001.15001.02001.15001.1500206,800
Apr 18, 20241.04001.05000.94301.03001.0300279,200
Apr 17, 20241.13001.15001.01001.06001.0600358,600
Apr 16, 20241.19001.19001.11501.15001.1500104,500
Apr 15, 20241.28001.29001.11001.20001.2000279,100
Apr 12, 20241.17001.25001.17001.25001.2500217,800
Apr 11, 20241.53001.55001.11001.16001.1600918,700
Apr 11, 20240.025 Dividend
Apr 10, 20241.30001.53001.27101.45001.4250885,800
Apr 09, 20241.26001.37001.22001.31001.2874644,100
Apr 08, 20241.06001.32001.04801.25001.22841,441,800
Apr 05, 20240.99001.04000.97101.03001.0122197,200
Apr 04, 20241.04001.06000.99100.99600.9788221,300
Apr 03, 20241.04001.05000.99001.04001.0221261,700
Apr 02, 20240.99501.06000.93101.03001.0122457,100
Apr 01, 20241.05001.09001.01001.01000.9926320,600
Mar 28, 20240.95201.10000.95201.07001.05161,137,100
Mar 27, 20240.96601.02000.90000.96000.9434952,700
Mar 26, 20240.90301.03000.90300.98000.96311,333,500
Mar 25, 20240.90000.94900.85000.93000.9140948,600
Mar 22, 20240.95801.04000.88000.90000.88452,616,600
Mar 21, 20240.75001.05000.73100.96000.943433,584,800
Mar 20, 20240.55000.62000.55000.58200.57203,652,100
Mar 19, 20240.54100.57700.52900.52900.519954,700
Mar 18, 20240.53000.58000.51000.54900.539594,200
Mar 15, 20240.51300.53800.50300.53000.520954,000
Mar 14, 20240.52000.54000.49600.52100.512063,200
Mar 13, 20240.52000.53000.51900.52000.511051,700
Mar 12, 20240.54000.55500.52500.52500.515971,000
Mar 11, 20240.49000.53500.49000.52500.515979,300
Mar 08, 20240.48000.51900.48000.49500.486552,900
Mar 07, 20240.47000.50000.47000.47800.469841,500
Mar 06, 20240.49700.50200.47000.48800.479661,300
Mar 05, 20240.47000.53000.47000.49500.4865115,800
Mar 04, 20240.47400.51000.47000.49800.489452,300
Mar 01, 20240.48000.49900.48000.49000.481616,400
Feb 29, 20240.47700.52000.47700.48000.471796,000
Feb 28, 20240.47200.50000.47000.49800.4894114,800
Feb 27, 20240.47000.48900.47000.47000.461955,900
Feb 26, 20240.45300.52000.45000.45000.442299,800
Feb 23, 20240.47700.47700.45000.45300.4452100,100
Feb 22, 20240.47500.48800.46000.46000.452171,600
Feb 21, 20240.48000.50700.46000.46000.4521118,900
Feb 20, 20240.50000.52100.48300.49000.481663,400
Feb 16, 20240.53000.54000.50500.50500.496346,400
Feb 15, 20240.53000.54000.52000.53000.5209151,600
Feb 14, 20240.50000.53000.50000.52000.511049,100
Feb 13, 20240.49000.51500.48600.49600.487459,300
Feb 12, 20240.49000.52100.48000.50000.4914173,600
Feb 09, 20240.52000.54000.49200.50000.4914139,900
Feb 08, 20240.51500.54000.47700.49200.4835152,200
Feb 07, 20240.52500.53900.51500.52600.516925,000
Feb 06, 20240.52500.55000.51800.52600.516992,000
Feb 05, 20240.54900.55500.52500.53000.520939,200
Feb 02, 20240.54000.55000.52600.53500.525825,500
Feb 01, 20240.52000.56000.52000.53500.525833,600
Jan 31, 20240.52900.56000.52200.52200.513029,500
Jan 30, 20240.55000.56600.52000.54700.537627,000
Jan 29, 20240.57000.58300.55000.55500.545459,000
Jan 26, 20240.57000.61100.57000.59100.580848,600
Jan 25, 20240.55000.63000.55000.58000.5700203,300
Jan 24, 20240.54000.59000.52100.55700.547491,000
Jan 23, 20240.51100.56000.51100.54000.530760,400
Jan 22, 20240.49000.57500.49000.51500.5061128,800
Jan 19, 20240.47000.53000.47000.50100.492488,300
Jan 18, 20240.50000.52500.48000.49400.485595,700
Jan 17, 20240.53000.53800.51000.52000.511068,200
Jan 16, 20240.50200.55600.50200.52300.5140161,400
Jan 12, 20240.50200.53000.50200.51000.501251,200
Jan 11, 20240.50500.53000.50300.51000.501266,400
Jan 10, 20240.50500.53700.50500.51000.501229,300
Jan 09, 20240.54400.55000.50100.50500.4963158,300
Jan 08, 20240.51500.55000.51500.55000.540591,400
Jan 05, 20240.54300.57000.53300.53800.528796,300
Jan 04, 20240.56000.56000.54100.55900.549417,400
Jan 03, 20240.56000.56600.54200.55700.547450,000
Jan 02, 20240.54100.56900.54000.56900.559262,500
Dec 29, 20230.54000.55000.54000.54000.5307256,100
Dec 28, 20230.54100.57000.54100.55000.540591,000
Dec 27, 20230.54300.55500.54000.54500.5356119,100
Dec 26, 20230.53400.56700.53400.55000.5405164,500
Dec 22, 20230.55000.57000.53100.55000.5405128,400
Dec 21, 20230.55000.56000.53000.55900.549497,300
Dec 20, 20230.54000.56000.54000.56000.5503172,700
Dec 19, 20230.52100.57500.52000.54100.5317360,000
Dec 18, 20230.52000.55000.52000.53600.526875,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...