Skip to main content

Curiositystream Inc (NQ: CURI )

1.030 +0.070 (+7.29%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.9664 1.020 0.9000 0.9600 952,603 -0.02(-2.04%)
Mar 26, 2024 0.9025 1.030 0.9025 0.9800 1,333,528 +0.05(+5.38%)
Mar 25, 2024 0.9000 0.9490 0.8500 0.9300 947,855 +0.03(+3.33%)
Mar 22, 2024 0.9600 1.040 0.8800 0.9000 2,628,000 -0.06(-6.25%)
Mar 21, 2024 0.7500 1.050 0.7310 0.9600 33,571,388 +0.38(+65.09%)
Mar 20, 2024 0.5500 0.6200 0.5500 0.5815 3,522,667 +0.05(+10.03%)
Mar 19, 2024 0.5408 0.5770 0.5285 0.5285 54,711 -0.02(-3.68%)
Mar 18, 2024 0.5300 0.5800 0.5100 0.5487 94,326 +0.02(+3.53%)
Mar 15, 2024 0.5130 0.5384 0.5031 0.5300 53,985 +0.01(+1.73%)
Mar 14, 2024 0.5197 0.5399 0.4959 0.5210 63,227 +0.00(+0.17%)
Mar 13, 2024 0.5200 0.5302 0.5191 0.5201 51,722 -0.01(-0.97%)
Mar 12, 2024 0.5400 0.5550 0.5252 0.5252 70,952 +0.00(+0.00%)
Mar 11, 2024 0.4900 0.5350 0.4900 0.5252 79,255 +0.03(+6.10%)
Mar 08, 2024 0.4800 0.5190 0.4800 0.4950 52,922 +0.02(+3.45%)
Mar 07, 2024 0.4703 0.5000 0.4703 0.4785 41,460 -0.01(-1.85%)
Mar 06, 2024 0.4972 0.5025 0.4703 0.4875 61,277 -0.01(-1.54%)
Mar 05, 2024 0.4700 0.5300 0.4704 0.4951 115,847 -0.00(-0.58%)
Mar 04, 2024 0.4736 0.5100 0.4703 0.4980 50,577 +0.01(+1.63%)
Mar 01, 2024 0.4800 0.4994 0.4800 0.4900 16,409 +0.01(+2.06%)
Feb 29, 2024 0.4771 0.5200 0.4771 0.4801 96,048 -0.02(-3.52%)
Feb 28, 2024 0.4717 0.5000 0.4700 0.4976 114,776 +0.03(+5.85%)
Feb 27, 2024 0.4700 0.4888 0.4700 0.4701 55,885 +0.02(+4.47%)
Feb 26, 2024 0.4500 0.5200 0.4500 0.4500 99,847 -0.00(-0.64%)
Feb 23, 2024 0.4770 0.4770 0.4500 0.4529 100,096 -0.01(-1.56%)
Feb 22, 2024 0.4750 0.4875 0.4600 0.4601 71,205 +0.00(+0.02%)
Feb 21, 2024 0.4800 0.5069 0.4600 0.4600 118,897 -0.03(-6.12%)
Feb 20, 2024 0.5000 0.5206 0.4828 0.4900 63,392 -0.02(-2.97%)
Feb 16, 2024 0.5300 0.5400 0.5050 0.5050 46,639 -0.03(-4.72%)
Feb 15, 2024 0.5300 0.5400 0.5200 0.5300 150,961 +0.01(+1.92%)
Feb 14, 2024 0.5000 0.5300 0.5000 0.5200 49,140 +0.02(+4.86%)
Feb 13, 2024 0.4900 0.5145 0.4860 0.4959 59,300 -0.00(-0.82%)
Feb 12, 2024 0.4900 0.5207 0.4800 0.5000 173,597 -0.00(-0.02%)
Feb 09, 2024 0.5200 0.5400 0.4921 0.5001 139,932 +0.01(+1.63%)
Feb 08, 2024 0.5150 0.5400 0.4773 0.4921 152,156 -0.03(-6.36%)
Feb 07, 2024 0.5250 0.5394 0.5150 0.5255 24,993 -0.00(-0.10%)
Feb 06, 2024 0.5250 0.5500 0.5176 0.5260 92,016 -0.00(-0.77%)
Feb 05, 2024 0.5490 0.5550 0.5250 0.5301 39,201 -0.00(-0.92%)
Feb 02, 2024 0.5400 0.5499 0.5261 0.5350 25,931 +0.00(+0.00%)
Feb 01, 2024 0.5200 0.5600 0.5200 0.5350 33,095 +0.01(+2.51%)
Jan 31, 2024 0.5289 0.5600 0.5219 0.5219 29,476 -0.03(-4.66%)
Jan 30, 2024 0.5500 0.5660 0.5200 0.5474 26,968 -0.01(-1.39%)
Jan 29, 2024 0.5700 0.5830 0.5500 0.5551 59,016 -0.04(-6.14%)
Jan 26, 2024 0.5700 0.6111 0.5700 0.5914 48,562 +0.01(+1.93%)
Jan 25, 2024 0.5500 0.6300 0.5500 0.5802 203,277 +0.02(+4.17%)
Jan 24, 2024 0.5400 0.5899 0.5210 0.5570 91,003 +0.02(+3.11%)
Jan 23, 2024 0.5107 0.5600 0.5107 0.5402 60,396 +0.03(+4.95%)
Jan 22, 2024 0.4900 0.5750 0.4900 0.5147 128,809 +0.01(+2.73%)
Jan 19, 2024 0.4700 0.5300 0.4700 0.5010 88,337 +0.01(+1.38%)
Jan 18, 2024 0.5003 0.5250 0.4800 0.4942 95,650 -0.03(-4.96%)
Jan 17, 2024 0.5300 0.5382 0.5099 0.5200 68,211 -0.00(-0.57%)
Jan 16, 2024 0.5022 0.5555 0.5100 0.5230 161,394 +0.01(+2.55%)
Jan 12, 2024 0.5020 0.5299 0.5020 0.5100 51,160 +0.00(+0.00%)
Jan 11, 2024 0.5051 0.5295 0.5030 0.5100 66,412 +0.00(+0.02%)
Jan 10, 2024 0.5050 0.5369 0.5050 0.5099 29,296 +0.00(+0.95%)
Jan 09, 2024 0.5438 0.5500 0.5010 0.5051 158,297 -0.04(-8.16%)
Jan 08, 2024 0.5150 0.5500 0.5150 0.5500 91,391 +0.01(+2.27%)
Jan 05, 2024 0.5425 0.5700 0.5333 0.5378 96,327 -0.02(-3.86%)
Jan 04, 2024 0.5600 0.5600 0.5412 0.5594 17,403 +0.00(+0.43%)
Jan 03, 2024 0.5600 0.5659 0.5421 0.5570 50,040 -0.01(-2.11%)
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.