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)

3.170 -0.080 (-2.46%)
Streaming Delayed Price Updated: 11:17 AM EST, Feb 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 3.210 3.315 3.210 3.250 195,430 +0.02(+0.62%)
Feb 19, 2026 3.190 3.250 3.160 3.230 301,170 +0.04(+1.25%)
Feb 18, 2026 3.240 3.300 3.180 3.190 213,515 -0.04(-1.24%)
Feb 17, 2026 3.230 3.290 3.170 3.230 395,248 -0.02(-0.62%)
Feb 13, 2026 3.150 3.310 3.140 3.250 325,556 +0.15(+4.84%)
Feb 12, 2026 3.180 3.190 3.030 3.100 596,125 -0.08(-2.52%)
Feb 11, 2026 3.350 3.350 3.120 3.180 351,485 -0.14(-4.22%)
Feb 10, 2026 3.270 3.400 3.270 3.320 293,756 +0.03(+0.91%)
Feb 09, 2026 3.300 3.330 3.205 3.290 388,448 -0.01(-0.30%)
Feb 06, 2026 3.220 3.360 3.182 3.300 501,191 +0.13(+4.10%)
Feb 05, 2026 3.420 3.420 3.120 3.170 852,572 -0.26(-7.58%)
Feb 04, 2026 3.500 3.530 3.340 3.430 661,728 -0.14(-3.92%)
Feb 03, 2026 3.620 3.750 3.430 3.570 598,617 -0.15(-4.03%)
Feb 02, 2026 3.650 3.815 3.640 3.720 292,357 +0.00(+0.00%)
Jan 30, 2026 3.710 3.780 3.690 3.720 458,630 -0.04(-1.06%)
Jan 29, 2026 3.800 3.800 3.650 3.760 697,852 -0.04(-1.05%)
Jan 28, 2026 3.770 3.820 3.709 3.800 502,749 +0.01(+0.26%)
Jan 27, 2026 3.640 3.810 3.600 3.790 328,347 +0.18(+4.99%)
Jan 26, 2026 3.600 3.672 3.580 3.610 291,829 -0.01(-0.28%)
Jan 23, 2026 3.700 3.715 3.610 3.620 247,946 -0.08(-2.16%)
Jan 22, 2026 3.630 3.896 3.560 3.700 416,944 +0.11(+3.06%)
Jan 21, 2026 3.660 3.735 3.540 3.590 454,843 -0.05(-1.37%)
Jan 20, 2026 3.640 3.715 3.570 3.640 464,904 -0.06(-1.62%)
Jan 16, 2026 3.620 3.720 3.608 3.700 548,232 +0.09(+2.49%)
Jan 15, 2026 3.660 3.735 3.605 3.610 529,176 -0.06(-1.63%)
Jan 14, 2026 3.640 3.695 3.515 3.670 1,473,728 +0.01(+0.27%)
Jan 13, 2026 3.650 3.725 3.580 3.660 734,256 +0.02(+0.55%)
Jan 12, 2026 3.540 3.675 3.460 3.640 662,558 +0.10(+2.82%)
Jan 09, 2026 3.450 3.685 3.450 3.540 1,026,767 +0.12(+3.51%)
Jan 08, 2026 3.400 3.610 3.400 3.420 1,279,087 +0.09(+2.70%)
Jan 07, 2026 3.530 3.555 3.300 3.330 1,046,228 -0.22(-6.20%)
Jan 06, 2026 3.740 3.750 3.470 3.550 1,567,060 -0.20(-5.33%)
Jan 05, 2026 3.740 3.780 3.670 3.750 303,477 -0.01(-0.27%)
Jan 02, 2026 3.800 3.845 3.725 3.760 358,614 -0.04(-1.05%)
Dec 31, 2025 3.830 3.855 3.780 3.800 364,986 -0.01(-0.26%)
Dec 30, 2025 3.820 3.885 3.790 3.810 430,211 -0.02(-0.52%)
Dec 29, 2025 3.780 3.880 3.780 3.830 386,918 +0.00(+0.00%)
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 -0.14(-3.00%)
Dec 04, 2025 4.473 4.689 4.424 4.660 593,813 +0.18(+3.95%)
Dec 03, 2025 4.444 4.513 4.345 4.483 326,003 +0.04(+0.89%)
Dec 02, 2025 4.513 4.611 4.360 4.444 485,608 -0.05(-1.09%)
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.