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)

3.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2026 3.350 3.420 3.335 3.390 162,954 +0.02(+0.59%)
Apr 22, 2026 3.480 3.505 3.350 3.370 253,111 -0.08(-2.32%)
Apr 21, 2026 3.430 3.515 3.425 3.450 256,933 +0.01(+0.29%)
Apr 20, 2026 3.450 3.490 3.381 3.440 273,129 -0.05(-1.43%)
Apr 17, 2026 3.450 3.530 3.430 3.490 380,949 +0.07(+2.05%)
Apr 16, 2026 3.320 3.440 3.320 3.420 323,833 +0.09(+2.70%)
Apr 15, 2026 3.290 3.390 3.285 3.330 191,928 +0.04(+1.22%)
Apr 14, 2026 3.220 3.305 3.210 3.290 181,737 +0.08(+2.49%)
Apr 13, 2026 3.150 3.230 3.090 3.210 235,221 +0.05(+1.58%)
Apr 10, 2026 3.170 3.195 3.095 3.160 206,659 -0.01(-0.32%)
Apr 09, 2026 3.320 3.320 3.150 3.170 229,691 -0.18(-5.37%)
Apr 08, 2026 3.350 3.380 3.300 3.350 227,134 +0.12(+3.72%)
Apr 07, 2026 3.190 3.280 3.140 3.230 213,059 -0.01(-0.31%)
Apr 06, 2026 3.040 3.290 3.040 3.240 308,175 +0.21(+6.93%)
Apr 02, 2026 2.850 3.055 2.850 3.030 369,246 +0.10(+3.41%)
Apr 01, 2026 3.000 3.010 2.890 2.930 255,277 -0.03(-1.01%)
Mar 31, 2026 2.940 3.025 2.890 2.960 282,104 +0.06(+2.07%)
Mar 30, 2026 2.950 2.950 2.805 2.900 512,291 +0.05(+1.75%)
Mar 27, 2026 3.090 3.090 2.840 2.850 599,136 -0.24(-7.77%)
Mar 26, 2026 3.130 3.150 3.070 3.090 190,913 -0.06(-1.90%)
Mar 25, 2026 3.180 3.205 3.120 3.150 259,901 +0.02(+0.64%)
Mar 24, 2026 3.150 3.175 3.075 3.130 239,617 -0.03(-0.95%)
Mar 23, 2026 3.150 3.250 3.140 3.160 396,890 +0.04(+1.28%)
Mar 20, 2026 3.090 3.180 3.060 3.120 426,581 +0.01(+0.32%)
Mar 19, 2026 3.170 3.210 3.045 3.110 380,319 -0.10(-3.12%)
Mar 18, 2026 3.410 3.410 3.155 3.210 375,212 -0.23(-6.69%)
Mar 17, 2026 3.270 3.540 3.270 3.440 603,969 +0.15(+4.56%)
Mar 16, 2026 3.350 3.360 3.245 3.290 348,280 -0.02(-0.45%)
Mar 13, 2026 3.250 3.340 3.170 3.305 480,222 +0.10(+3.28%)
Mar 12, 2026 3.190 3.580 3.040 3.200 1,042,050 -0.07(-2.14%)
Mar 11, 2026 3.150 3.305 3.070 3.270 1,392,486 +0.12(+3.81%)
Mar 10, 2026 3.190 3.200 3.095 3.150 437,832 -0.04(-1.25%)
Mar 09, 2026 3.220 3.265 3.120 3.190 420,059 -0.13(-3.92%)
Mar 06, 2026 3.210 3.340 3.210 3.320 308,808 +0.03(+0.91%)
Mar 05, 2026 3.378 3.407 3.275 3.290 330,105 -0.07(-2.03%)
Mar 04, 2026 3.329 3.432 3.290 3.358 278,377 +0.08(+2.38%)
Mar 03, 2026 3.241 3.310 3.134 3.280 380,214 -0.01(-0.30%)
Mar 02, 2026 3.251 3.349 3.231 3.290 357,525 -0.01(-0.30%)
Feb 27, 2026 3.241 3.383 3.236 3.300 341,431 -0.01(-0.30%)
Feb 26, 2026 3.231 3.344 3.231 3.310 218,597 +0.08(+2.42%)
Feb 25, 2026 3.222 3.246 3.148 3.231 175,089 +0.06(+1.85%)
Feb 24, 2026 3.056 3.217 3.041 3.173 282,595 +0.13(+4.17%)
Feb 23, 2026 3.173 3.300 3.046 3.046 416,403 -0.13(-4.00%)
Feb 20, 2026 3.134 3.236 3.134 3.173 200,182 +0.02(+0.62%)
Feb 19, 2026 3.114 3.173 3.085 3.153 308,493 +0.04(+1.25%)
Feb 18, 2026 3.163 3.222 3.105 3.114 218,706 -0.04(-1.24%)
Feb 17, 2026 3.153 3.212 3.095 3.153 404,858 -0.02(-0.62%)
Feb 13, 2026 3.075 3.231 3.065 3.173 333,472 +0.15(+4.84%)
Feb 12, 2026 3.105 3.114 2.958 3.026 610,620 -0.08(-2.52%)
Feb 11, 2026 3.270 3.270 3.046 3.105 360,031 -0.14(-4.22%)
Feb 10, 2026 3.192 3.319 3.192 3.241 300,899 +0.03(+0.91%)
Feb 09, 2026 3.222 3.251 3.129 3.212 397,893 -0.01(-0.30%)
Feb 06, 2026 3.144 3.280 3.106 3.222 513,378 +0.13(+4.10%)
Feb 05, 2026 3.339 3.339 3.046 3.095 873,303 -0.25(-7.58%)
Feb 04, 2026 3.417 3.446 3.261 3.349 677,818 -0.14(-3.92%)
Feb 03, 2026 3.534 3.661 3.349 3.485 613,173 -0.15(-4.03%)
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.