Skip to main content

CuriosityStream Inc. - Class A Common Stock (NQ:CURI)

5.090 -0.540 (-9.59%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 5.340 5.670 5.310 5.630 777,579 +0.33(+6.23%)
Jun 27, 2025 5.450 5.539 5.200 5.300 5,005,940 -0.16(-2.93%)
Jun 26, 2025 5.500 5.576 5.370 5.460 436,946 -0.07(-1.27%)
Jun 25, 2025 5.760 5.880 5.440 5.530 486,649 -0.21(-3.66%)
Jun 24, 2025 5.600 5.850 5.410 5.740 945,867 +0.39(+7.29%)
Jun 23, 2025 4.920 5.450 4.860 5.350 824,390 +0.43(+8.74%)
Jun 20, 2025 4.770 4.990 4.751 4.920 538,399 +0.11(+2.29%)
Jun 18, 2025 4.830 4.930 4.740 4.810 254,571 +0.01(+0.21%)
Jun 17, 2025 4.880 4.980 4.750 4.800 437,346 -0.01(-0.21%)
Jun 16, 2025 4.600 4.840 4.560 4.810 798,193 +0.22(+4.79%)
Jun 13, 2025 4.845 5.130 4.535 4.590 1,260,897 -0.40(-8.02%)
Jun 12, 2025 5.117 5.117 4.931 4.990 757,151 -0.20(-3.78%)
Jun 11, 2025 5.108 5.263 5.029 5.186 869,885 +0.15(+2.92%)
Jun 10, 2025 5.617 5.640 4.902 5.039 1,159,288 -0.67(-11.68%)
Jun 09, 2025 5.843 5.843 5.544 5.706 652,463 +0.17(+3.01%)
Jun 06, 2025 5.617 5.882 5.431 5.539 726,876 -0.03(-0.53%)
Jun 05, 2025 6.313 6.429 5.510 5.568 1,334,854 -0.74(-11.79%)
Jun 04, 2025 6.670 6.748 6.304 6.313 829,813 -0.33(-4.95%)
Jun 03, 2025 6.612 6.912 6.443 6.641 1,916,755 +0.00(+0.00%)
Jun 02, 2025 6.670 6.714 6.206 6.641 838,483 +0.05(+0.73%)
May 30, 2025 6.400 6.651 6.139 6.593 586,726 +0.16(+2.56%)
May 29, 2025 6.564 6.748 6.342 6.429 447,202 -0.01(-0.15%)
May 28, 2025 6.245 6.496 6.148 6.438 374,570 +0.12(+1.83%)
May 27, 2025 5.965 6.342 5.849 6.322 566,683 +0.47(+8.10%)
May 23, 2025 5.694 5.974 5.675 5.849 397,434 -0.03(-0.49%)
May 22, 2025 5.994 6.187 5.829 5.878 408,872 -0.19(-3.18%)
May 21, 2025 6.013 6.371 6.013 6.071 557,176 -0.03(-0.48%)
May 20, 2025 6.129 6.419 6.013 6.100 679,269 +0.01(+0.16%)
May 19, 2025 5.752 6.160 5.597 6.090 927,058 +0.36(+6.24%)
May 16, 2025 5.259 5.742 5.259 5.733 630,631 +0.47(+9.01%)
May 15, 2025 5.791 5.868 5.191 5.259 713,739 -0.53(-9.18%)
May 14, 2025 5.539 6.032 5.501 5.791 935,646 +0.27(+4.90%)
May 13, 2025 4.988 5.539 4.951 5.520 931,916 +0.61(+12.40%)
May 12, 2025 4.988 5.046 4.641 4.911 783,365 +0.09(+1.80%)
May 09, 2025 4.360 5.008 4.360 4.824 1,489,511 +0.50(+11.63%)
May 08, 2025 4.660 4.930 4.292 4.321 1,197,460 -0.15(-3.46%)
May 07, 2025 4.186 5.124 4.060 4.476 11,203,861 +1.29(+40.30%)
May 06, 2025 3.123 3.277 3.123 3.190 423,361 +0.01(+0.30%)
May 05, 2025 3.277 3.321 3.102 3.181 232,020 -0.12(-3.52%)
May 02, 2025 3.190 3.321 3.190 3.297 164,628 +0.15(+4.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.