CuriosityStream Inc. - Class A Common Stock (CURI)
4.8200
-0.0550 (-1.13%)
NASDAQ · Last Trade: Jul 4th, 3:13 AM EDT
Historical Prices For CuriosityStream Inc. - Class A Common Stock (CURI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 4.90 | 4.91 | 4.68 | 4.82 | 527,896 | 4.82 |
| 7/02/2025 | 5.09 | 5.14 | 4.90 | 4.88 | 491,087 | 4.88 |
| 7/01/2025 | 5.60 | 5.60 | 5.00 | 5.10 | 879,998 | 5.10 |
| 6/30/2025 | 5.34 | 5.67 | 5.31 | 5.63 | 777,579 | 5.63 |
| 6/27/2025 | 5.45 | 5.54 | 5.20 | 5.30 | 5,005,940 | 5.30 |
| 6/26/2025 | 5.50 | 5.58 | 5.37 | 5.46 | 436,946 | 5.46 |
| 6/25/2025 | 5.76 | 5.88 | 5.44 | 5.53 | 486,649 | 5.53 |
| 6/24/2025 | 5.60 | 5.85 | 5.41 | 5.74 | 945,867 | 5.74 |
| 6/23/2025 | 4.92 | 5.45 | 4.86 | 5.35 | 824,390 | 5.35 |
| 6/20/2025 | 4.77 | 4.99 | 4.75 | 4.92 | 538,399 | 4.92 |
| 6/18/2025 | 4.83 | 4.93 | 4.74 | 4.81 | 254,571 | 4.81 |
| 6/17/2025 | 4.88 | 4.98 | 4.75 | 4.80 | 437,346 | 4.80 |
| 6/16/2025 | 4.60 | 4.84 | 4.56 | 4.81 | 798,193 | 4.81 |
| 6/13/2025 | 4.84 | 5.13 | 4.54 | 4.59 | 1,260,897 | 4.59 |
| 6/12/2025 | 5.22 | 5.22 | 5.03 | 5.09 | 742,276 | 4.99 |
| 6/11/2025 | 5.21 | 5.37 | 5.13 | 5.29 | 852,795 | 5.19 |
| 6/10/2025 | 5.73 | 5.75 | 5.00 | 5.14 | 1,136,513 | 5.04 |
| 6/09/2025 | 5.96 | 5.96 | 5.66 | 5.82 | 639,645 | 5.71 |
| 6/06/2025 | 5.73 | 6.00 | 5.54 | 5.65 | 712,596 | 5.54 |
| 6/05/2025 | 6.53 | 6.65 | 5.70 | 5.76 | 1,290,454 | 5.57 |
| 6/04/2025 | 6.90 | 6.98 | 6.52 | 6.53 | 802,212 | 6.31 |
| 6/03/2025 | 6.84 | 7.15 | 6.67 | 6.87 | 1,853,000 | 6.64 |
| 6/02/2025 | 6.90 | 6.95 | 6.42 | 6.87 | 810,594 | 6.64 |
| 5/30/2025 | 6.62 | 6.88 | 6.35 | 6.82 | 567,211 | 6.59 |
| 5/29/2025 | 6.79 | 6.98 | 6.56 | 6.65 | 432,327 | 6.43 |
| 5/28/2025 | 6.46 | 6.72 | 6.36 | 6.66 | 362,111 | 6.44 |
| 5/27/2025 | 6.17 | 6.56 | 6.05 | 6.54 | 547,834 | 6.32 |
| 5/23/2025 | 5.89 | 6.18 | 5.87 | 6.05 | 384,215 | 5.85 |
| 5/22/2025 | 6.20 | 6.40 | 6.03 | 6.08 | 395,272 | 5.88 |
| 5/21/2025 | 6.22 | 6.59 | 6.22 | 6.28 | 538,643 | 6.07 |
| 5/20/2025 | 6.34 | 6.64 | 6.22 | 6.31 | 656,675 | 6.10 |
| 5/19/2025 | 5.95 | 6.37 | 5.79 | 6.30 | 896,222 | 6.09 |
| 5/16/2025 | 5.44 | 5.94 | 5.44 | 5.93 | 609,655 | 5.73 |
| 5/15/2025 | 5.99 | 6.07 | 5.37 | 5.44 | 689,999 | 5.26 |
| 5/14/2025 | 5.73 | 6.24 | 5.69 | 5.99 | 904,525 | 5.79 |
| 5/13/2025 | 5.16 | 5.73 | 5.12 | 5.71 | 900,919 | 5.52 |
| 5/12/2025 | 5.16 | 5.22 | 4.80 | 5.08 | 757,309 | 4.91 |
| 5/09/2025 | 4.51 | 5.18 | 4.51 | 4.99 | 1,439,967 | 4.82 |
| 5/08/2025 | 4.82 | 5.10 | 4.44 | 4.47 | 1,157,630 | 4.32 |
| 5/07/2025 | 4.33 | 5.30 | 4.20 | 4.63 | 10,831,194 | 4.48 |
| 5/06/2025 | 3.23 | 3.39 | 3.23 | 3.30 | 409,279 | 3.19 |
| 5/05/2025 | 3.39 | 3.44 | 3.21 | 3.29 | 224,303 | 3.18 |
| 5/02/2025 | 3.30 | 3.44 | 3.30 | 3.41 | 159,153 | 3.30 |
| 5/01/2025 | 3.27 | 3.38 | 3.21 | 3.25 | 154,925 | 3.14 |
| 4/30/2025 | 3.24 | 3.29 | 3.04 | 3.28 | 200,438 | 3.17 |
| 4/29/2025 | 3.49 | 3.50 | 3.17 | 3.23 | 410,979 | 3.12 |
| 4/28/2025 | 3.55 | 3.61 | 3.47 | 3.54 | 261,569 | 3.42 |
| 4/25/2025 | 3.55 | 3.59 | 3.37 | 3.53 | 192,141 | 3.41 |
| 4/24/2025 | 3.48 | 3.69 | 3.41 | 3.50 | 239,145 | 3.38 |
| 4/23/2025 | 3.63 | 3.74 | 3.36 | 3.47 | 539,836 | 3.35 |
| 4/22/2025 | 3.10 | 3.55 | 3.10 | 3.52 | 445,299 | 3.40 |
| 4/21/2025 | 3.17 | 3.25 | 3.02 | 3.05 | 351,566 | 2.95 |
| 4/17/2025 | 2.92 | 3.25 | 2.88 | 3.17 | 426,344 | 3.06 |
| 4/16/2025 | 2.64 | 3.13 | 2.64 | 2.91 | 540,375 | 2.81 |
| 4/15/2025 | 2.58 | 2.69 | 2.55 | 2.62 | 142,191 | 2.53 |
| 4/14/2025 | 2.52 | 2.62 | 2.51 | 2.57 | 93,369 | 2.48 |
| 4/11/2025 | 2.54 | 2.57 | 2.46 | 2.48 | 136,181 | 2.40 |
| 4/10/2025 | 2.63 | 2.63 | 2.46 | 2.54 | 80,554 | 2.46 |
| 4/09/2025 | 2.34 | 2.71 | 2.33 | 2.65 | 173,617 | 2.56 |
| 4/08/2025 | 2.52 | 2.60 | 2.32 | 2.37 | 208,419 | 2.29 |
| 4/07/2025 | 2.36 | 2.58 | 2.30 | 2.44 | 207,141 | 2.36 |
| 4/04/2025 | 2.57 | 2.59 | 2.38 | 2.48 | 293,167 | 2.40 |