CuriosityStream Inc. - Class A Common Stock (CURI)
4.5700
-0.0100 (-0.22%)
NASDAQ · Last Trade: Sep 6th, 10:13 PM EDT
Historical Prices For CuriosityStream Inc. - Class A Common Stock (CURI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 4.54 | 4.67 | 4.45 | 4.57 | 605,274 | 4.57 |
| 9/04/2025 | 4.49 | 4.63 | 4.44 | 4.58 | 568,976 | 4.58 |
| 9/03/2025 | 4.48 | 4.55 | 4.40 | 4.49 | 443,573 | 4.49 |
| 9/02/2025 | 4.56 | 4.67 | 4.35 | 4.46 | 718,459 | 4.46 |
| 8/29/2025 | 4.40 | 4.66 | 4.23 | 4.58 | 1,332,451 | 4.58 |
| 8/28/2025 | 4.35 | 4.43 | 4.32 | 4.40 | 404,368 | 4.40 |
| 8/27/2025 | 4.44 | 4.45 | 4.33 | 4.37 | 302,676 | 4.37 |
| 8/26/2025 | 4.40 | 4.45 | 4.34 | 4.44 | 412,853 | 4.44 |
| 8/25/2025 | 4.38 | 4.46 | 4.30 | 4.41 | 755,115 | 4.41 |
| 8/22/2025 | 4.17 | 4.41 | 4.11 | 4.38 | 675,978 | 4.38 |
| 8/21/2025 | 4.22 | 4.23 | 4.09 | 4.14 | 349,641 | 4.14 |
| 8/20/2025 | 4.07 | 4.29 | 3.92 | 4.26 | 655,069 | 4.26 |
| 8/19/2025 | 4.22 | 4.26 | 3.97 | 4.05 | 708,535 | 4.05 |
| 8/18/2025 | 4.18 | 4.34 | 4.08 | 4.21 | 746,735 | 4.21 |
| 8/15/2025 | 4.20 | 4.20 | 3.95 | 4.03 | 772,906 | 4.03 |
| 8/14/2025 | 4.10 | 4.34 | 4.04 | 4.22 | 862,670 | 4.22 |
| 8/13/2025 | 4.02 | 4.14 | 3.89 | 4.11 | 1,799,955 | 4.11 |
| 8/12/2025 | 4.10 | 4.10 | 3.91 | 4.05 | 692,777 | 4.05 |
| 8/11/2025 | 4.55 | 4.55 | 4.08 | 4.14 | 799,295 | 4.14 |
| 8/08/2025 | 4.25 | 4.66 | 4.21 | 4.42 | 972,046 | 4.42 |
| 8/07/2025 | 4.34 | 4.36 | 4.15 | 4.25 | 836,077 | 4.25 |
| 8/06/2025 | 5.26 | 5.28 | 4.10 | 4.24 | 2,064,883 | 4.24 |
| 8/05/2025 | 4.93 | 4.96 | 4.60 | 4.71 | 830,305 | 4.71 |
| 8/04/2025 | 4.75 | 5.00 | 4.75 | 4.93 | 677,468 | 4.93 |
| 8/01/2025 | 4.76 | 4.85 | 4.61 | 4.70 | 702,964 | 4.70 |
| 7/31/2025 | 4.59 | 4.92 | 4.55 | 4.85 | 429,696 | 4.85 |
| 7/30/2025 | 4.50 | 4.79 | 4.50 | 4.59 | 438,512 | 4.59 |
| 7/29/2025 | 4.71 | 4.74 | 4.45 | 4.50 | 448,380 | 4.50 |
| 7/28/2025 | 4.80 | 4.94 | 4.59 | 4.67 | 568,856 | 4.67 |
| 7/25/2025 | 4.51 | 4.79 | 4.45 | 4.77 | 431,415 | 4.77 |
| 7/24/2025 | 4.65 | 4.65 | 4.47 | 4.55 | 466,650 | 4.55 |
| 7/23/2025 | 4.61 | 4.70 | 4.46 | 4.65 | 745,279 | 4.65 |
| 7/22/2025 | 4.50 | 4.63 | 4.37 | 4.60 | 456,098 | 4.60 |
| 7/21/2025 | 4.63 | 4.66 | 4.37 | 4.48 | 732,117 | 4.48 |
| 7/18/2025 | 4.49 | 4.64 | 4.47 | 4.62 | 567,400 | 4.62 |
| 7/17/2025 | 4.35 | 4.58 | 4.34 | 4.46 | 644,986 | 4.46 |
| 7/16/2025 | 4.46 | 4.50 | 4.28 | 4.32 | 314,608 | 4.32 |
| 7/15/2025 | 4.42 | 4.50 | 4.37 | 4.38 | 386,416 | 4.38 |
| 7/14/2025 | 4.47 | 4.56 | 4.30 | 4.40 | 623,038 | 4.40 |
| 7/11/2025 | 4.58 | 4.66 | 4.44 | 4.49 | 384,454 | 4.49 |
| 7/10/2025 | 4.62 | 4.68 | 4.50 | 4.66 | 447,987 | 4.66 |
| 7/09/2025 | 4.57 | 4.67 | 4.55 | 4.59 | 417,325 | 4.59 |
| 7/08/2025 | 4.84 | 4.84 | 4.54 | 4.59 | 676,645 | 4.59 |
| 7/07/2025 | 4.76 | 4.85 | 4.67 | 4.77 | 456,132 | 4.77 |
| 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 |