CuriosityStream Inc. (CURI)
NASDAQ: CURI · Real-Time Price · USD
4.520
-0.060 (-1.31%)
At close: Dec 5, 2025, 4:00 PM EST
4.510
-0.010 (-0.22%)
After-hours: Dec 5, 2025, 7:53 PM EST
CuriosityStream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.65 | 4.65 | 4.50 | 4.52 | 4.52 | -4.64% | 401,644 |
| Dec 4, 2025 | 4.55 | 4.77 | 4.50 | 4.74 | 4.66 | 3.95% | 583,791 |
| Dec 3, 2025 | 4.52 | 4.59 | 4.42 | 4.56 | 4.48 | 0.88% | 320,719 |
| Dec 2, 2025 | 4.59 | 4.69 | 4.44 | 4.52 | 4.44 | -1.09% | 477,413 |
| Dec 1, 2025 | 4.69 | 4.70 | 4.49 | 4.57 | 4.49 | -4.99% | 601,094 |
| Nov 28, 2025 | 4.67 | 4.90 | 4.61 | 4.81 | 4.73 | 2.34% | 486,767 |
| Nov 26, 2025 | 4.73 | 4.75 | 4.57 | 4.70 | 4.62 | -0.21% | 445,989 |
| Nov 25, 2025 | 4.70 | 4.74 | 4.54 | 4.71 | 4.63 | 0.21% | 755,800 |
| Nov 24, 2025 | 4.64 | 4.76 | 4.57 | 4.70 | 4.62 | 3.07% | 778,106 |
| Nov 21, 2025 | 4.30 | 4.60 | 4.21 | 4.56 | 4.48 | 4.83% | 946,547 |
| Nov 20, 2025 | 4.63 | 5.00 | 4.32 | 4.35 | 4.28 | -5.02% | 2,262,607 |
| Nov 19, 2025 | 4.66 | 4.70 | 4.46 | 4.58 | 4.50 | -1.08% | 664,211 |
| Nov 18, 2025 | 4.22 | 4.71 | 4.20 | 4.63 | 4.55 | 7.42% | 812,463 |
| Nov 17, 2025 | 4.50 | 4.52 | 4.25 | 4.31 | 4.24 | -5.48% | 681,050 |
| Nov 14, 2025 | 4.56 | 4.66 | 4.09 | 4.56 | 4.48 | -2.15% | 1,969,562 |
| Nov 13, 2025 | 4.47 | 5.10 | 4.44 | 4.66 | 4.58 | 23.94% | 5,092,182 |
| Nov 12, 2025 | 3.99 | 4.02 | 3.63 | 3.76 | 3.70 | 0.27% | 1,340,983 |
| Nov 11, 2025 | 3.65 | 3.77 | 3.51 | 3.75 | 3.69 | 2.18% | 1,218,762 |
| Nov 10, 2025 | 4.05 | 4.05 | 3.64 | 3.67 | 3.61 | -6.38% | 805,834 |
| Nov 7, 2025 | 3.76 | 3.93 | 3.67 | 3.92 | 3.85 | 3.70% | 784,952 |
| Nov 6, 2025 | 4.06 | 4.09 | 3.77 | 3.78 | 3.72 | -7.58% | 968,503 |
| Nov 5, 2025 | 4.18 | 4.22 | 4.04 | 4.09 | 4.02 | -0.24% | 279,845 |
| Nov 4, 2025 | 4.10 | 4.17 | 4.03 | 4.10 | 4.03 | -2.38% | 332,645 |
| Nov 3, 2025 | 4.35 | 4.50 | 4.07 | 4.20 | 4.13 | -3.23% | 530,941 |
| Oct 31, 2025 | 4.42 | 4.56 | 4.31 | 4.34 | 4.27 | -1.81% | 280,728 |
| Oct 30, 2025 | 4.71 | 4.75 | 4.41 | 4.42 | 4.35 | -5.96% | 346,029 |
| Oct 29, 2025 | 4.76 | 4.78 | 4.56 | 4.70 | 4.62 | 5.62% | 602,333 |
| Oct 28, 2025 | 4.55 | 4.55 | 4.42 | 4.45 | 4.37 | 0.91% | 305,268 |
| Oct 27, 2025 | 4.49 | 4.54 | 4.39 | 4.41 | 4.34 | -1.78% | 389,629 |
| Oct 24, 2025 | 4.47 | 4.60 | 4.46 | 4.49 | 4.41 | 1.13% | 407,562 |
| Oct 23, 2025 | 4.38 | 4.47 | 4.36 | 4.44 | 4.37 | 1.37% | 242,435 |
| Oct 22, 2025 | 4.49 | 4.49 | 4.24 | 4.38 | 4.31 | -2.88% | 469,797 |
| Oct 21, 2025 | 4.59 | 4.61 | 4.50 | 4.51 | 4.43 | -2.17% | 216,118 |
| Oct 20, 2025 | 4.52 | 4.65 | 4.50 | 4.61 | 4.53 | 4.30% | 333,613 |
| Oct 17, 2025 | 4.54 | 4.61 | 4.30 | 4.42 | 4.35 | -3.07% | 562,848 |
| Oct 16, 2025 | 4.74 | 4.87 | 4.46 | 4.56 | 4.48 | -4.20% | 1,054,924 |
| Oct 15, 2025 | 4.85 | 4.96 | 4.72 | 4.76 | 4.68 | 0.21% | 322,187 |
| Oct 14, 2025 | 4.75 | 4.91 | 4.65 | 4.75 | 4.67 | -1.45% | 399,887 |
| Oct 13, 2025 | 4.82 | 4.97 | 4.80 | 4.82 | 4.74 | 2.12% | 530,247 |
| Oct 10, 2025 | 5.17 | 5.18 | 4.68 | 4.72 | 4.64 | -8.53% | 676,695 |
| Oct 9, 2025 | 5.25 | 5.31 | 5.13 | 5.16 | 5.07 | -2.27% | 319,794 |
| Oct 8, 2025 | 5.13 | 5.32 | 4.76 | 5.28 | 5.19 | 3.94% | 783,015 |
| Oct 7, 2025 | 5.20 | 5.38 | 5.06 | 5.08 | 4.99 | -2.12% | 511,424 |
| Oct 6, 2025 | 5.20 | 5.30 | 5.08 | 5.19 | 5.10 | 1.17% | 419,318 |
| Oct 3, 2025 | 5.21 | 5.34 | 5.02 | 5.13 | 5.04 | -0.19% | 431,681 |
| Oct 2, 2025 | 5.15 | 5.18 | 4.95 | 5.14 | 5.05 | - | 478,120 |
| Oct 1, 2025 | 5.26 | 5.38 | 5.08 | 5.14 | 5.05 | -3.02% | 449,516 |
| Sep 30, 2025 | 5.39 | 5.48 | 5.24 | 5.30 | 5.21 | -2.03% | 298,092 |
| Sep 29, 2025 | 5.40 | 5.51 | 5.23 | 5.41 | 5.32 | 1.12% | 482,716 |
| Sep 26, 2025 | 5.20 | 5.37 | 5.14 | 5.35 | 5.26 | 3.28% | 357,377 |
| Sep 25, 2025 | 5.18 | 5.30 | 5.12 | 5.18 | 5.09 | -0.58% | 396,581 |
| Sep 24, 2025 | 5.10 | 5.25 | 5.03 | 5.21 | 5.12 | 1.96% | 501,784 |
| Sep 23, 2025 | 5.17 | 5.41 | 5.10 | 5.11 | 5.02 | -0.97% | 864,914 |
| Sep 22, 2025 | 5.22 | 5.47 | 5.15 | 5.16 | 5.07 | -2.09% | 616,676 |
| Sep 19, 2025 | 4.90 | 5.28 | 4.88 | 5.27 | 5.18 | 7.11% | 1,170,499 |
| Sep 18, 2025 | 4.68 | 4.99 | 4.68 | 4.92 | 4.84 | 6.03% | 513,480 |
| Sep 17, 2025 | 4.80 | 4.84 | 4.62 | 4.64 | 4.56 | -3.33% | 321,084 |
| Sep 16, 2025 | 4.79 | 4.92 | 4.70 | 4.80 | 4.72 | - | 491,023 |
| Sep 15, 2025 | 4.85 | 4.86 | 4.58 | 4.80 | 4.72 | -1.03% | 623,114 |
| Sep 12, 2025 | 4.47 | 4.86 | 4.44 | 4.85 | 4.77 | 7.78% | 826,832 |
| Sep 11, 2025 | 4.46 | 4.51 | 4.38 | 4.50 | 4.42 | 0.90% | 563,754 |
| Sep 10, 2025 | 4.45 | 4.49 | 4.31 | 4.46 | 4.38 | 0.90% | 442,407 |
| Sep 9, 2025 | 4.56 | 4.59 | 4.33 | 4.42 | 4.35 | -3.28% | 364,776 |
| Sep 8, 2025 | 4.60 | 4.71 | 4.50 | 4.57 | 4.49 | - | 876,790 |
| Sep 5, 2025 | 4.54 | 4.67 | 4.45 | 4.57 | 4.49 | -0.22% | 605,274 |
| Sep 4, 2025 | 4.49 | 4.64 | 4.44 | 4.58 | 4.42 | 2.00% | 569,048 |
| Sep 3, 2025 | 4.48 | 4.56 | 4.40 | 4.49 | 4.34 | 0.67% | 443,574 |
| Sep 2, 2025 | 4.56 | 4.67 | 4.35 | 4.46 | 4.31 | -2.62% | 718,460 |
| Aug 29, 2025 | 4.40 | 4.66 | 4.23 | 4.58 | 4.42 | 4.09% | 1,332,451 |
| Aug 28, 2025 | 4.35 | 4.43 | 4.32 | 4.40 | 4.25 | 0.69% | 404,368 |
| Aug 27, 2025 | 4.44 | 4.45 | 4.33 | 4.37 | 4.22 | -1.58% | 302,676 |
| Aug 26, 2025 | 4.40 | 4.45 | 4.34 | 4.44 | 4.29 | 0.68% | 412,970 |
| Aug 25, 2025 | 4.38 | 4.46 | 4.30 | 4.41 | 4.26 | 0.68% | 755,214 |
| Aug 22, 2025 | 4.17 | 4.41 | 4.11 | 4.38 | 4.23 | 5.80% | 675,978 |
| Aug 21, 2025 | 4.22 | 4.23 | 4.09 | 4.14 | 4.00 | -2.82% | 349,641 |
| Aug 20, 2025 | 4.07 | 4.30 | 3.92 | 4.26 | 4.11 | 5.19% | 655,072 |
| Aug 19, 2025 | 4.22 | 4.26 | 3.97 | 4.05 | 3.91 | -3.80% | 708,535 |
| Aug 18, 2025 | 4.18 | 4.34 | 4.08 | 4.21 | 4.07 | 4.47% | 746,735 |
| Aug 15, 2025 | 4.20 | 4.20 | 3.95 | 4.03 | 3.89 | -4.50% | 772,906 |
| Aug 14, 2025 | 4.10 | 4.34 | 4.04 | 4.22 | 4.08 | 2.68% | 862,670 |
| Aug 13, 2025 | 4.02 | 4.14 | 3.89 | 4.11 | 3.97 | 1.48% | 1,799,957 |
| Aug 12, 2025 | 4.10 | 4.10 | 3.91 | 4.05 | 3.91 | -2.17% | 710,685 |
| Aug 11, 2025 | 4.55 | 4.55 | 4.09 | 4.14 | 4.00 | -6.33% | 799,305 |
| Aug 8, 2025 | 4.25 | 4.66 | 4.21 | 4.42 | 4.27 | 4.00% | 972,046 |
| Aug 7, 2025 | 4.34 | 4.36 | 4.15 | 4.25 | 4.11 | 0.24% | 836,116 |
| Aug 6, 2025 | 5.26 | 5.28 | 4.10 | 4.24 | 4.10 | -9.98% | 2,064,937 |
| Aug 5, 2025 | 4.93 | 4.96 | 4.60 | 4.71 | 4.55 | -4.46% | 830,721 |
| Aug 4, 2025 | 4.75 | 5.00 | 4.75 | 4.93 | 4.76 | 4.89% | 677,493 |
| Aug 1, 2025 | 4.76 | 4.85 | 4.61 | 4.70 | 4.54 | -3.09% | 702,964 |
| Jul 31, 2025 | 4.59 | 4.92 | 4.55 | 4.85 | 4.68 | 5.66% | 430,396 |
| Jul 30, 2025 | 4.50 | 4.79 | 4.50 | 4.59 | 4.43 | 2.00% | 438,512 |
| Jul 29, 2025 | 4.71 | 4.74 | 4.45 | 4.50 | 4.35 | -3.64% | 448,380 |
| Jul 28, 2025 | 4.80 | 4.94 | 4.59 | 4.67 | 4.51 | -2.10% | 568,856 |
| Jul 25, 2025 | 4.51 | 4.79 | 4.45 | 4.77 | 4.61 | 4.84% | 431,415 |
| Jul 24, 2025 | 4.65 | 4.65 | 4.47 | 4.55 | 4.40 | -2.15% | 466,762 |
| Jul 23, 2025 | 4.61 | 4.70 | 4.46 | 4.65 | 4.49 | 1.09% | 745,624 |
| Jul 22, 2025 | 4.50 | 4.63 | 4.37 | 4.60 | 4.44 | 2.68% | 456,199 |
| Jul 21, 2025 | 4.63 | 4.66 | 4.37 | 4.48 | 4.33 | -3.03% | 732,142 |
| Jul 18, 2025 | 4.49 | 4.64 | 4.47 | 4.62 | 4.46 | 3.59% | 567,400 |
| Jul 17, 2025 | 4.35 | 4.58 | 4.34 | 4.46 | 4.31 | 3.24% | 644,986 |