NASDAQ : CURI
CuriosityStream Inc. — Price history
Communication Services · Broadcasting · United States
Last price 2.53 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 150.13M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CuriosityStream Inc. (CURI) closed at 2.59 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.53 | 2.59 | 2.495 | 2.59 | 491,961 | +2.37% |
| 2026-10-29 | 2.6 | 2.64 | 2.52 | 2.53 | 424,163 | -2.32% |
| 2026-10-28 | 2.8 | 2.835 | 2.53 | 2.59 | 696,496 | -7.50% |
| 2026-10-27 | 2.8 | 2.84 | 2.76 | 2.8 | 810,841 | +0.36% |
| 2026-10-26 | 2.82 | 2.855 | 2.775 | 2.79 | 359,865 | -2.11% |
| 2026-10-23 | 2.85 | 2.9 | 2.815 | 2.85 | 420,103 | -1.04% |
| 2026-10-22 | 2.78 | 2.92 | 2.77 | 2.88 | 428,038 | +3.60% |
| 2026-10-21 | 2.79 | 2.82 | 2.72 | 2.78 | 564,481 | -0.36% |
| 2026-10-20 | 2.59 | 2.79 | 2.59 | 2.79 | 476,729 | +7.31% |
| 2026-10-19 | 2.6 | 2.655 | 2.58 | 2.6 | 481,291 | -0.38% |
| 2026-10-16 | 2.73 | 2.765 | 2.595 | 2.61 | 523,012 | -3.69% |
| 2026-10-15 | 2.72 | 2.735 | 2.66 | 2.71 | 438,631 | -0.37% |
| 2026-10-14 | 2.75 | 2.78 | 2.695 | 2.72 | 616,858 | -1.81% |
| 2026-10-13 | 2.8 | 2.83 | 2.77 | 2.77 | 373,224 | -1.07% |
| 2026-10-12 | 2.81 | 2.84 | 2.75 | 2.8 | 551,140 | +0.00% |
| 2026-10-09 | 2.94 | 2.97 | 2.77 | 2.8 | 509,563 | -4.76% |
| 2026-10-08 | 2.93 | 2.99 | 2.92 | 2.94 | 667,945 | -0.34% |
| 2026-10-07 | 2.93 | 2.99 | 2.9 | 2.95 | 283,763 | +0.34% |
| 2026-10-06 | 2.93 | 2.95 | 2.905 | 2.94 | 248,811 | +0.68% |
| 2026-10-05 | 2.91 | 2.94 | 2.871 | 2.92 | 269,112 | +0.34% |
| 2026-10-02 | 2.97 | 2.97 | 2.86 | 2.91 | 373,120 | -0.68% |
| 2026-10-01 | 2.93 | 2.96 | 2.87 | 2.93 | 488,400 | +0.69% |
| 2026-09-30 | 2.95 | 3 | 2.85 | 2.91 | 607,930 | -1.36% |
| 2026-09-29 | 2.9 | 2.97 | 2.88 | 2.95 | 414,045 | +1.72% |
| 2026-09-28 | 3.08 | 3.08 | 2.865 | 2.9 | 689,538 | -6.45% |
| 2026-09-25 | 3.12 | 3.14 | 3.05 | 3.1 | 735,435 | -0.64% |
| 2026-09-24 | 2.88 | 3.135 | 2.88 | 3.12 | 926,808 | +8.33% |
| 2026-09-23 | 2.86 | 2.93 | 2.779 | 2.88 | 820,658 | +0.70% |
| 2026-09-22 | 2.85 | 2.92 | 2.82 | 2.86 | 612,829 | +0.70% |
| 2026-09-21 | 2.81 | 2.885 | 2.81 | 2.84 | 413,703 | +2.16% |
| 2026-09-18 | 2.79 | 2.85 | 2.745 | 2.78 | 673,607 | -0.54% |
| 2026-09-17 | 2.81 | 2.86 | 2.795 | 2.795 | 399,738 | +0.18% |
| 2026-09-16 | 2.79 | 2.89 | 2.79 | 2.79 | 633,151 | -0.71% |
| 2026-09-15 | 2.76 | 2.835 | 2.76 | 2.81 | 664,238 | +0.72% |
| 2026-09-14 | 2.62 | 2.8 | 2.62 | 2.79 | 792,736 | +4.89% |
| 2026-09-11 | 2.65 | 2.73 | 2.65 | 2.66 | 448,238 | -1.85% |
| 2026-09-10 | 2.6 | 2.71 | 2.59 | 2.71 | 617,308 | +4.23% |
| 2026-09-09 | 2.63 | 2.67 | 2.59 | 2.6 | 638,296 | -1.89% |
| 2026-09-08 | 2.72 | 2.73 | 2.64 | 2.65 | 603,063 | -2.21% |
| 2026-09-04 | 2.81 | 2.81 | 2.7 | 2.71 | 809,155 | -3.73% |
| 2026-09-03 | 2.97 | 2.998 | 2.86 | 2.9 | 1,224,984 | -0.68% |
| 2026-09-02 | 2.825 | 2.93 | 2.795 | 2.92 | 1,168,617 | +4.66% |
| 2026-09-01 | 2.71 | 2.8 | 2.665 | 2.79 | 1,173,175 | +4.10% |
| 2026-08-31 | 2.62 | 2.7 | 2.565 | 2.68 | 1,939,282 | +2.68% |
| 2026-08-28 | 2.59 | 2.685 | 2.562 | 2.61 | 1,033,123 | +1.95% |
| 2026-08-27 | 2.71 | 2.73 | 2.51 | 2.56 | 1,533,665 | -7.25% |
| 2026-08-26 | 2.73 | 2.77 | 2.685 | 2.76 | 591,593 | +1.47% |
| 2026-08-25 | 2.86 | 3.03 | 2.715 | 2.72 | 1,484,481 | -4.23% |
| 2026-08-24 | 2.78 | 2.9 | 2.75 | 2.84 | 925,617 | +2.90% |
| 2026-08-21 | 2.94 | 2.95 | 2.75 | 2.76 | 811,244 | -6.12% |
| 2026-08-20 | 2.94 | 3.04 | 2.855 | 2.94 | 733,090 | +0.68% |
| 2026-08-19 | 2.86 | 2.979 | 2.84 | 2.92 | 1,405,076 | +2.10% |
| 2026-08-18 | 2.85 | 2.87 | 2.71 | 2.86 | 1,485,401 | -3.05% |
| 2026-08-17 | 3.3 | 3.33 | 2.91 | 2.95 | 3,811,703 | -16.90% |
| 2026-08-14 | 4.215 | 4.22 | 3.52 | 3.55 | 3,694,402 | -11.03% |
| 2026-08-13 | 3.58 | 4.31 | 3.57 | 3.99 | 20,404,459 | +42.50% |
| 2026-08-12 | 2.78 | 2.831 | 2.71 | 2.8 | 3,445,370 | +0.00% |
| 2026-08-11 | 2.77 | 2.855 | 2.746 | 2.8 | 274,804 | +0.00% |
| 2026-08-10 | 2.72 | 2.82 | 2.675 | 2.8 | 249,359 | +3.32% |
| 2026-08-07 | 2.7 | 2.73 | 2.655 | 2.71 | 206,419 | +1.12% |
| 2026-08-06 | 2.57 | 2.695 | 2.57 | 2.68 | 261,476 | +2.68% |
| 2026-08-05 | 2.63 | 2.63 | 2.535 | 2.61 | 271,999 | -0.76% |
| 2026-08-04 | 2.51 | 2.635 | 2.51 | 2.63 | 277,354 | +3.95% |
| 2026-08-03 | 2.44 | 2.54 | 2.421 | 2.53 | 370,676 | +3.69% |
| 2026-07-31 | 2.44 | 2.445 | 2.37 | 2.44 | 197,233 | +0.83% |
| 2026-07-30 | 2.49 | 2.49 | 2.37 | 2.42 | 248,881 | -2.81% |
| 2026-07-29 | 2.47 | 2.55 | 2.435 | 2.49 | 216,414 | +1.63% |
| 2026-07-28 | 2.45 | 2.54 | 2.425 | 2.45 | 354,489 | +0.41% |
| 2026-07-27 | 2.37 | 2.47 | 2.37 | 2.44 | 211,363 | +3.83% |
| 2026-07-24 | 2.39 | 2.415 | 2.345 | 2.35 | 266,887 | -1.26% |
| 2026-07-23 | 2.52 | 2.527 | 2.355 | 2.38 | 364,820 | -5.56% |
| 2026-07-22 | 2.56 | 2.615 | 2.505 | 2.52 | 537,183 | -2.70% |
| 2026-07-21 | 2.56 | 2.6 | 2.464 | 2.59 | 456,383 | +0.78% |
| 2026-07-20 | 2.56 | 2.6 | 2.485 | 2.57 | 235,953 | +0.39% |
| 2026-07-17 | 2.59 | 2.68 | 2.56 | 2.56 | 277,571 | -3.58% |
| 2026-07-16 | 2.62 | 2.66 | 2.53 | 2.655 | 449,979 | +1.72% |
| 2026-07-15 | 2.59 | 2.675 | 2.57 | 2.61 | 281,744 | +0.00% |
| 2026-07-14 | 2.59 | 2.665 | 2.57 | 2.61 | 193,263 | +1.56% |
| 2026-07-13 | 2.68 | 2.71 | 2.57 | 2.57 | 418,134 | -3.75% |
| 2026-07-10 | 2.7 | 2.705 | 2.63 | 2.67 | 241,989 | -0.37% |
| 2026-07-09 | 2.72 | 2.72 | 2.66 | 2.68 | 159,276 | -1.47% |
| 2026-07-08 | 2.71 | 2.745 | 2.675 | 2.72 | 182,296 | -0.73% |
| 2026-07-07 | 2.81 | 2.855 | 2.73 | 2.74 | 216,795 | -2.66% |
| 2026-07-06 | 2.895 | 2.93 | 2.76 | 2.815 | 376,265 | -3.26% |
| 2026-07-02 | 2.89 | 2.91 | 2.755 | 2.91 | 477,655 | +0.69% |
| 2026-07-01 | 2.695 | 2.95 | 2.68 | 2.89 | 761,058 | +8.65% |
| 2026-06-30 | 2.625 | 2.7 | 2.605 | 2.66 | 308,121 | -1.12% |
| 2026-06-29 | 2.57 | 2.7 | 2.55 | 2.69 | 307,879 | +5.08% |
| 2026-06-26 | 2.41 | 2.6 | 2.41 | 2.56 | 979,319 | +4.92% |
| 2026-06-25 | 2.48 | 2.555 | 2.41 | 2.44 | 272,039 | -1.61% |
| 2026-06-24 | 2.48 | 2.57 | 2.45 | 2.48 | 232,190 | +0.00% |
| 2026-06-23 | 2.43 | 2.53 | 2.42 | 2.48 | 184,710 | +1.64% |
| 2026-06-22 | 2.51 | 2.585 | 2.42 | 2.44 | 361,614 | -3.56% |
| 2026-06-18 | 2.52 | 2.54 | 2.445 | 2.53 | 601,904 | +1.61% |
| 2026-06-17 | 2.55 | 2.62 | 2.465 | 2.49 | 380,175 | -2.73% |
| 2026-06-16 | 2.55 | 2.655 | 2.55 | 2.56 | 323,227 | +0.39% |
| 2026-06-15 | 2.58 | 2.67 | 2.51 | 2.55 | 716,226 | +0.39% |
| 2026-06-12 | 2.62 | 2.645 | 2.525 | 2.54 | 430,620 | -2.31% |
| 2026-06-11 | 2.69 | 2.69 | 2.565 | 2.6 | 394,770 | -2.99% |
| 2026-06-10 | 2.78 | 2.81 | 2.65 | 2.68 | 439,167 | -4.96% |
| 2026-06-09 | 2.85 | 2.99 | 2.81 | 2.82 | 320,801 | -0.70% |
| 2026-06-08 | 2.83 | 2.895 | 2.81 | 2.84 | 296,424 | +2.34% |
| 2026-06-05 | 3.02 | 3.05 | 2.76 | 2.775 | 849,119 | -11.76% |
| 2026-06-04 | 3.06 | 3.28 | 3.06 | 3.23 | 524,828 | +5.90% |
| 2026-06-03 | 3.25 | 3.25 | 3 | 3.05 | 401,245 | -6.73% |
| 2026-06-02 | 3.3 | 3.36 | 3.23 | 3.27 | 522,205 | -1.21% |
| 2026-06-01 | 3.03 | 3.31 | 3.02 | 3.31 | 813,752 | +15.73% |
| 2026-05-29 | 2.85 | 2.91 | 2.79 | 2.86 | 621,438 | +4.38% |
| 2026-05-28 | 2.73 | 2.838 | 2.72 | 2.74 | 521,993 | -0.72% |
| 2026-05-27 | 2.67 | 2.776 | 2.65 | 2.76 | 439,896 | +3.37% |
| 2026-05-26 | 2.55 | 2.715 | 2.55 | 2.67 | 409,950 | +4.71% |
| 2026-05-22 | 2.6 | 2.625 | 2.485 | 2.55 | 618,883 | -1.16% |
| 2026-05-21 | 2.57 | 2.635 | 2.5 | 2.58 | 354,732 | -0.77% |
| 2026-05-20 | 2.68 | 2.69 | 2.595 | 2.6 | 500,250 | -2.99% |
| 2026-05-19 | 2.71 | 2.815 | 2.65 | 2.68 | 532,975 | -2.37% |
| 2026-05-18 | 2.53 | 2.85 | 2.53 | 2.745 | 1,094,331 | +8.93% |
| 2026-05-15 | 2.74 | 2.755 | 2.3 | 2.52 | 2,437,176 | -19.49% |
| 2026-05-14 | 2.95 | 3.15 | 2.94 | 3.13 | 729,137 | +6.10% |
| 2026-05-13 | 3.06 | 3.08 | 2.95 | 2.95 | 494,060 | -2.96% |
| 2026-05-12 | 3 | 3.07 | 2.945 | 3.04 | 398,638 | +1.00% |