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)

4.650 +0.050 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2025 4.610 4.700 4.456 4.650 745,279 +0.05(+1.09%)
Jul 22, 2025 4.500 4.630 4.370 4.600 456,098 +0.12(+2.68%)
Jul 21, 2025 4.630 4.660 4.372 4.480 732,117 -0.14(-3.03%)
Jul 18, 2025 4.490 4.640 4.470 4.620 567,400 +0.16(+3.59%)
Jul 17, 2025 4.350 4.580 4.340 4.460 644,986 +0.14(+3.24%)
Jul 16, 2025 4.460 4.500 4.275 4.320 314,608 -0.06(-1.37%)
Jul 15, 2025 4.420 4.500 4.365 4.380 386,416 -0.02(-0.45%)
Jul 14, 2025 4.470 4.560 4.305 4.400 623,038 -0.09(-2.00%)
Jul 11, 2025 4.580 4.659 4.436 4.490 384,454 -0.17(-3.65%)
Jul 10, 2025 4.620 4.680 4.500 4.660 447,987 +0.07(+1.53%)
Jul 09, 2025 4.570 4.665 4.550 4.590 417,325 +0.00(+0.00%)
Jul 08, 2025 4.840 4.840 4.545 4.590 676,645 -0.18(-3.77%)
Jul 07, 2025 4.760 4.850 4.670 4.770 456,132 -0.05(-1.04%)
Jul 03, 2025 4.900 4.913 4.680 4.820 527,896 -0.05(-1.13%)
Jul 02, 2025 5.090 5.145 4.900 4.875 491,087 -0.22(-4.41%)
Jul 01, 2025 5.600 5.600 5.000 5.100 879,998 -0.53(-9.41%)
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.


 

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.