ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.830 -0.080 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 3.920 3.920 3.815 3.830 242,861 -0.08(-2.05%)
Dec 24, 2025 3.960 4.000 3.835 3.910 258,014 -0.05(-1.26%)
Dec 23, 2025 3.830 3.970 3.785 3.960 755,437 +0.13(+3.39%)
Dec 22, 2025 4.030 4.110 3.820 3.830 704,991 -0.25(-6.13%)
Dec 19, 2025 4.050 4.205 4.000 4.080 1,499,758 +0.03(+0.74%)
Dec 18, 2025 4.140 4.260 4.040 4.050 481,732 -0.07(-1.70%)
Dec 17, 2025 4.150 4.200 4.070 4.120 505,333 +0.00(+0.00%)
Dec 16, 2025 4.180 4.290 4.085 4.120 572,691 -0.06(-1.44%)
Dec 15, 2025 4.590 4.660 4.170 4.180 1,169,884 -0.44(-9.52%)
Dec 12, 2025 4.820 4.870 4.555 4.620 923,230 -0.19(-3.95%)
Dec 11, 2025 4.760 4.880 4.700 4.810 494,500 +0.02(+0.42%)
Dec 10, 2025 4.930 5.000 4.770 4.790 1,387,951 -0.12(-2.44%)
Dec 09, 2025 4.760 4.930 4.605 4.910 617,618 +0.14(+2.94%)
Dec 08, 2025 4.550 4.790 4.510 4.770 570,544 +0.25(+5.53%)
Dec 05, 2025 4.650 4.650 4.500 4.520 401,679 -0.22(-4.64%)
Dec 04, 2025 4.550 4.770 4.500 4.740 583,791 +0.18(+3.95%)
Dec 03, 2025 4.520 4.590 4.420 4.560 320,501 +0.04(+0.88%)
Dec 02, 2025 4.590 4.690 4.435 4.520 477,413 -0.05(-1.09%)
Dec 01, 2025 4.690 4.698 4.490 4.570 600,494 -0.24(-4.99%)
Nov 28, 2025 4.670 4.895 4.610 4.810 486,767 +0.11(+2.34%)
Nov 26, 2025 4.730 4.750 4.570 4.700 445,989 -0.01(-0.21%)
Nov 25, 2025 4.700 4.735 4.540 4.710 755,273 +0.01(+0.21%)
Nov 24, 2025 4.640 4.760 4.570 4.700 778,106 +0.14(+3.07%)
Nov 21, 2025 4.300 4.600 4.210 4.560 946,547 +0.21(+4.83%)
Nov 20, 2025 4.630 5.000 4.315 4.350 2,262,507 -0.23(-5.02%)
Nov 19, 2025 4.660 4.700 4.460 4.580 663,591 -0.05(-1.08%)
Nov 18, 2025 4.220 4.710 4.200 4.630 812,460 +0.32(+7.42%)
Nov 17, 2025 4.500 4.520 4.250 4.310 678,040 -0.25(-5.48%)
Nov 14, 2025 4.560 4.660 4.090 4.560 1,969,563 -0.10(-2.15%)
Nov 13, 2025 4.470 5.100 4.440 4.660 5,091,518 +0.90(+23.94%)
Nov 12, 2025 3.990 4.020 3.630 3.760 1,277,747 +0.01(+0.27%)
Nov 11, 2025 3.650 3.770 3.510 3.750 1,210,050 +0.08(+2.18%)
Nov 10, 2025 4.050 4.050 3.640 3.670 805,159 -0.25(-6.38%)
Nov 07, 2025 3.760 3.930 3.670 3.920 784,952 +0.14(+3.70%)
Nov 06, 2025 4.060 4.090 3.765 3.780 966,546 -0.31(-7.58%)
Nov 05, 2025 4.180 4.215 4.035 4.090 279,845 -0.01(-0.24%)
Nov 04, 2025 4.100 4.170 4.030 4.100 332,586 -0.10(-2.38%)
Nov 03, 2025 4.350 4.500 4.070 4.200 530,931 -0.14(-3.23%)
Oct 31, 2025 4.420 4.555 4.310 4.340 280,728 -0.08(-1.81%)
Oct 30, 2025 4.710 4.750 4.410 4.420 346,017 -0.28(-5.96%)
Oct 29, 2025 4.760 4.780 4.560 4.700 601,731 +0.25(+5.62%)
Oct 28, 2025 4.550 4.550 4.420 4.450 305,248 +0.04(+0.91%)
Oct 27, 2025 4.490 4.544 4.390 4.410 389,594 -0.08(-1.78%)
Oct 24, 2025 4.470 4.600 4.460 4.490 407,562 +0.05(+1.13%)
Oct 23, 2025 4.380 4.470 4.355 4.440 242,435 +0.06(+1.37%)
Oct 22, 2025 4.490 4.490 4.240 4.380 469,798 -0.13(-2.88%)
Oct 21, 2025 4.590 4.610 4.500 4.510 216,117 -0.10(-2.17%)
Oct 20, 2025 4.520 4.650 4.495 4.610 333,613 +0.19(+4.30%)
Oct 17, 2025 4.540 4.610 4.295 4.420 562,848 -0.14(-3.07%)
Oct 16, 2025 4.740 4.865 4.460 4.560 1,054,924 -0.20(-4.20%)
Oct 15, 2025 4.850 4.955 4.715 4.760 322,187 +0.01(+0.21%)
Oct 14, 2025 4.750 4.910 4.650 4.750 399,887 -0.07(-1.45%)
Oct 13, 2025 4.820 4.965 4.800 4.820 530,092 +0.10(+2.12%)
Oct 10, 2025 5.170 5.180 4.675 4.720 676,695 -0.44(-8.53%)
Oct 09, 2025 5.250 5.310 5.130 5.160 319,794 -0.12(-2.27%)
Oct 08, 2025 5.130 5.320 4.760 5.280 782,965 +0.20(+3.94%)
Oct 07, 2025 5.200 5.380 5.060 5.080 511,424 -0.11(-2.12%)
Oct 06, 2025 5.200 5.300 5.080 5.190 419,318 +0.06(+1.17%)
Oct 03, 2025 5.210 5.340 5.020 5.130 431,681 -0.01(-0.19%)
Oct 02, 2025 5.150 5.180 4.950 5.140 477,620 +0.00(+0.00%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.