Skip to main content

Curiositystream Inc (NQ: CURI )

1.140 +0.020 (+1.79%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 1.110 1.140 1.110 1.140 32,167 +0.02(+1.79%)
Jul 22, 2024 1.120 1.138 1.100 1.120 43,579 +0.00(+0.00%)
Jul 19, 2024 1.110 1.140 1.110 1.120 54,291 +0.01(+0.90%)
Jul 18, 2024 1.120 1.160 1.110 1.110 58,172 -0.04(-3.48%)
Jul 17, 2024 1.150 1.240 1.130 1.150 168,090 -0.02(-1.71%)
Jul 16, 2024 1.150 1.200 1.150 1.170 83,278 +0.02(+1.74%)
Jul 15, 2024 1.200 1.230 1.130 1.150 103,580 -0.07(-5.74%)
Jul 12, 2024 1.130 1.220 1.130 1.220 196,941 +0.06(+5.17%)
Jul 11, 2024 1.170 1.190 1.150 1.160 147,453 +0.00(+0.00%)
Jul 10, 2024 1.160 1.180 1.085 1.160 86,606 +0.01(+0.87%)
Jul 09, 2024 1.160 1.193 1.130 1.150 115,818 -0.04(-3.36%)
Jul 08, 2024 1.240 1.240 1.150 1.190 154,275 -0.03(-2.46%)
Jul 05, 2024 1.150 1.230 1.111 1.220 170,036 +0.07(+6.09%)
Jul 03, 2024 1.080 1.150 1.080 1.150 55,727 +0.06(+5.50%)
Jul 02, 2024 1.060 1.110 1.060 1.090 67,371 -0.01(-0.91%)
Jul 01, 2024 1.130 1.149 1.070 1.100 87,016 -0.04(-3.51%)
Jun 28, 2024 1.130 1.140 1.080 1.140 202,961 +0.00(+0.00%)
Jun 27, 2024 1.140 1.170 1.112 1.140 37,714 +0.00(+0.00%)
Jun 26, 2024 1.150 1.180 1.130 1.140 45,134 +0.01(+0.88%)
Jun 25, 2024 1.150 1.190 1.120 1.130 44,940 -0.04(-3.42%)
Jun 24, 2024 1.160 1.190 1.100 1.170 154,835 -0.02(-1.68%)
Jun 21, 2024 1.070 1.200 1.070 1.190 158,794 +0.11(+10.19%)
Jun 20, 2024 1.110 1.125 1.080 1.080 94,268 -0.05(-4.42%)
Jun 18, 2024 1.110 1.170 1.110 1.130 78,031 +0.01(+0.89%)
Jun 17, 2024 1.180 1.200 1.070 1.120 212,769 -0.08(-6.67%)
Jun 14, 2024 1.160 1.270 1.110 1.200 278,068 +0.05(+4.35%)
Jun 13, 2024 1.180 1.230 1.130 1.150 204,321 -0.05(-4.17%)
Jun 12, 2024 1.230 1.340 1.160 1.200 412,803 +0.02(+1.69%)
Jun 11, 2024 1.010 1.390 1.000 1.180 5,462,096 +0.20(+20.41%)
Jun 10, 2024 1.010 1.010 0.9800 0.9800 79,301 -0.03(-2.97%)
Jun 07, 2024 1.020 1.030 1.000 1.010 54,898 +0.01(+1.00%)
Jun 06, 2024 1.050 1.050 0.9863 1.000 133,956 -0.04(-3.85%)
Jun 05, 2024 1.040 1.060 1.010 1.040 69,566 +0.01(+0.97%)
Jun 04, 2024 1.030 1.060 1.030 1.030 22,940 -0.01(-0.96%)
Jun 03, 2024 1.020 1.060 1.020 1.040 73,522 +0.00(+0.00%)
May 31, 2024 1.060 1.070 1.040 1.040 70,535 +0.00(+0.00%)
May 30, 2024 1.060 1.080 1.030 1.040 119,819 -0.03(-2.80%)
May 29, 2024 1.050 1.090 1.030 1.070 84,025 +0.03(+2.88%)
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%)
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.