CuriosityStream Inc. (CURI)
NASDAQ: CURI
· Real-Time Price · USD
5.13
-0.01 (-0.19%)
At close: Oct 03, 2025, 3:59 PM
5.15
0.39%
After-hours: Oct 03, 2025, 07:25 PM EDT
CURI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.21 | 5.34 | 5.02 | 5.13 | 5.13 | -0.19% | 413,943 |
| Oct 2, 2025 | 5.15 | 5.18 | 4.95 | 5.14 | 5.14 | 0.00% | 478,120 |
| Oct 1, 2025 | 5.26 | 5.38 | 5.08 | 5.14 | 5.14 | -3.02% | 449,516 |
| Sep 30, 2025 | 5.39 | 5.48 | 5.24 | 5.30 | 5.30 | -2.03% | 298,100 |
| Sep 29, 2025 | 5.40 | 5.51 | 5.23 | 5.41 | 5.41 | 1.12% | 482,716 |
| Sep 26, 2025 | 5.20 | 5.37 | 5.14 | 5.35 | 5.35 | 3.28% | 357,400 |
| Sep 25, 2025 | 5.18 | 5.30 | 5.12 | 5.18 | 5.18 | -0.58% | 396,600 |
| Sep 24, 2025 | 5.10 | 5.25 | 5.03 | 5.21 | 5.21 | 1.96% | 501,800 |
| Sep 23, 2025 | 5.17 | 5.41 | 5.10 | 5.11 | 5.11 | -0.97% | 864,914 |
| Sep 22, 2025 | 5.22 | 5.47 | 5.15 | 5.16 | 5.16 | -2.09% | 616,676 |
| Sep 19, 2025 | 4.90 | 5.28 | 4.88 | 5.27 | 5.27 | 7.11% | 1,170,500 |
| Sep 18, 2025 | 4.68 | 4.99 | 4.68 | 4.92 | 4.92 | 6.03% | 513,500 |
| Sep 17, 2025 | 4.80 | 4.84 | 4.62 | 4.64 | 4.64 | -3.33% | 321,084 |
| Sep 16, 2025 | 4.79 | 4.92 | 4.70 | 4.80 | 4.80 | 0.00% | 491,023 |
| Sep 15, 2025 | 4.85 | 4.86 | 4.57 | 4.80 | 4.80 | -1.03% | 623,114 |
| Sep 12, 2025 | 4.47 | 4.86 | 4.44 | 4.85 | 4.85 | 7.78% | 826,832 |
| Sep 11, 2025 | 4.46 | 4.51 | 4.38 | 4.50 | 4.50 | 0.90% | 563,754 |
| Sep 10, 2025 | 4.45 | 4.49 | 4.31 | 4.46 | 4.46 | 0.90% | 442,407 |
| Sep 9, 2025 | 4.56 | 4.59 | 4.33 | 4.42 | 4.42 | -3.28% | 364,776 |
| Sep 8, 2025 | 4.60 | 4.71 | 4.50 | 4.57 | 4.57 | 0.00% | 876,800 |
Page 1 of 73