Curiositystream Inc (NQ: CURI )

2.110 -0.100 (-4.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 2.240 2.250 2.100 2.110 286,546 -0.10(-4.52%)
Oct 10, 2024 1.860 2.380 1.852 2.210 1,143,771 +0.34(+18.18%)
Oct 09, 2024 1.900 1.900 1.860 1.870 112,424 -0.06(-3.11%)
Oct 08, 2024 1.900 1.950 1.870 1.930 61,780 +0.05(+2.93%)
Oct 07, 2024 1.870 1.900 1.830 1.875 120,177 -0.01(-0.79%)
Oct 04, 2024 1.950 1.970 1.880 1.890 61,730 -0.06(-3.08%)
Oct 03, 2024 1.860 1.970 1.850 1.950 59,701 +0.06(+3.17%)
Oct 02, 2024 1.850 1.910 1.830 1.890 89,052 +0.02(+1.07%)
Oct 01, 2024 1.910 1.920 1.816 1.870 103,648 -0.04(-2.09%)
Sep 30, 2024 1.950 2.020 1.870 1.910 189,250 -0.04(-2.05%)
Sep 27, 2024 2.030 2.060 1.910 1.950 154,758 -0.07(-3.47%)
Sep 26, 2024 2.050 2.100 1.970 2.020 194,514 +0.00(+0.00%)
Sep 25, 2024 1.850 2.059 1.821 2.020 304,396 +0.18(+9.78%)
Sep 24, 2024 1.800 1.870 1.790 1.840 108,854 +0.01(+0.55%)
Sep 23, 2024 1.810 1.890 1.770 1.830 223,786 +0.00(+0.00%)
Sep 20, 2024 1.820 1.830 1.650 1.830 593,866 +0.03(+1.67%)
Sep 19, 2024 1.840 1.890 1.780 1.800 178,713 -0.04(-2.17%)
Sep 18, 2024 1.880 1.960 1.820 1.840 135,849 -0.04(-2.13%)
Sep 17, 2024 1.970 1.970 1.850 1.880 129,520 +0.02(+1.08%)
Sep 16, 2024 1.910 1.970 1.790 1.860 374,846 -0.07(-3.63%)
Sep 13, 2024 2.000 2.171 1.890 1.930 792,496 -0.09(-4.46%)
Sep 12, 2024 1.630 2.120 1.610 2.020 896,187 +0.39(+23.93%)
Sep 11, 2024 1.620 1.650 1.584 1.630 101,309 +0.03(+1.87%)
Sep 10, 2024 1.650 1.650 1.580 1.600 106,299 -0.04(-2.44%)
Sep 09, 2024 1.640 1.680 1.600 1.640 206,141 +0.00(+0.00%)
Sep 06, 2024 1.640 1.720 1.580 1.640 323,500 +0.01(+0.61%)
Sep 05, 2024 1.700 1.760 1.561 1.630 305,318 -0.04(-2.40%)
Sep 04, 2024 1.560 1.770 1.557 1.670 384,513 +0.11(+7.05%)
Sep 03, 2024 1.500 1.620 1.420 1.560 288,323 +0.02(+1.30%)
Aug 30, 2024 1.450 1.594 1.450 1.540 300,196 +0.09(+6.21%)
Aug 29, 2024 1.450 1.600 1.380 1.450 504,338 +0.00(+0.00%)
Aug 28, 2024 1.310 1.550 1.310 1.450 1,087,515 +0.14(+10.69%)
Aug 27, 2024 1.210 1.350 1.190 1.310 390,153 +0.10(+8.26%)
Aug 26, 2024 1.180 1.230 1.170 1.210 148,661 +0.03(+2.54%)
Aug 23, 2024 1.170 1.210 1.170 1.180 146,076 +0.00(+0.00%)
Aug 22, 2024 1.180 1.240 1.135 1.180 247,611 +0.01(+0.85%)
Aug 21, 2024 1.150 1.195 1.130 1.170 36,790 +0.01(+0.86%)
Aug 20, 2024 1.120 1.160 1.080 1.160 245,007 +0.03(+3.11%)
Aug 19, 2024 1.140 1.160 1.110 1.125 176,646 +0.00(+0.45%)
Aug 16, 2024 1.210 1.210 1.111 1.120 143,318 -0.09(-7.44%)
Aug 15, 2024 1.210 1.240 1.160 1.210 193,036 +0.02(+1.68%)
Aug 14, 2024 1.100 1.250 1.100 1.190 475,558 +0.10(+9.17%)
Aug 13, 2024 1.110 1.150 1.070 1.090 242,405 -0.02(-1.80%)
Aug 12, 2024 1.130 1.130 1.100 1.110 37,897 -0.03(-2.63%)
Aug 09, 2024 1.080 1.150 1.075 1.140 64,166 +0.05(+4.59%)
Aug 08, 2024 1.130 1.150 1.040 1.090 114,280 -0.04(-3.96%)
Aug 07, 2024 1.120 1.150 1.080 1.135 89,379 +0.03(+3.18%)
Aug 06, 2024 1.050 1.110 1.030 1.100 79,579 +0.07(+6.80%)
Aug 05, 2024 1.000 1.090 0.9900 1.030 166,179 -0.03(-2.83%)
Aug 02, 2024 1.080 1.110 1.020 1.060 167,395 -0.06(-5.36%)
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.