CuriosityStream Inc. (CURI)
NASDAQ: CURI · Real-Time Price · USD
3.165
-0.155 (-4.67%)
Mar 9, 2026, 1:12 PM EDT - Market open
CuriosityStream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.22 | 3.27 | 3.16 | 3.18 | - | -4.37% | 166,472 |
| Mar 6, 2026 | 3.21 | 3.34 | 3.21 | 3.32 | 3.32 | -1.48% | 308,808 |
| Mar 5, 2026 | 3.46 | 3.49 | 3.36 | 3.37 | 3.29 | -2.03% | 322,267 |
| Mar 4, 2026 | 3.41 | 3.52 | 3.37 | 3.44 | 3.36 | 2.38% | 271,769 |
| Mar 3, 2026 | 3.32 | 3.39 | 3.21 | 3.36 | 3.28 | -0.30% | 371,194 |
| Mar 2, 2026 | 3.33 | 3.43 | 3.31 | 3.37 | 3.29 | -0.30% | 349,040 |
| Feb 27, 2026 | 3.32 | 3.47 | 3.32 | 3.38 | 3.30 | -0.29% | 333,325 |
| Feb 26, 2026 | 3.31 | 3.43 | 3.31 | 3.39 | 3.31 | 2.42% | 213,410 |
| Feb 25, 2026 | 3.30 | 3.33 | 3.23 | 3.31 | 3.23 | 1.85% | 170,931 |
| Feb 24, 2026 | 3.13 | 3.30 | 3.12 | 3.25 | 3.17 | 4.17% | 275,887 |
| Feb 23, 2026 | 3.25 | 3.38 | 3.12 | 3.12 | 3.05 | -4.00% | 406,536 |
| Feb 20, 2026 | 3.21 | 3.32 | 3.21 | 3.25 | 3.17 | 0.62% | 195,430 |
| Feb 19, 2026 | 3.19 | 3.25 | 3.16 | 3.23 | 3.15 | 1.25% | 301,172 |
| Feb 18, 2026 | 3.24 | 3.30 | 3.18 | 3.19 | 3.11 | -1.24% | 213,515 |
| Feb 17, 2026 | 3.23 | 3.29 | 3.17 | 3.23 | 3.15 | -0.62% | 395,248 |
| Feb 13, 2026 | 3.15 | 3.31 | 3.14 | 3.25 | 3.17 | 4.84% | 325,556 |
| Feb 12, 2026 | 3.18 | 3.19 | 3.03 | 3.10 | 3.03 | -2.52% | 596,125 |
| Feb 11, 2026 | 3.35 | 3.35 | 3.12 | 3.18 | 3.10 | -4.22% | 351,486 |
| Feb 10, 2026 | 3.27 | 3.40 | 3.27 | 3.32 | 3.24 | 0.91% | 293,756 |
| Feb 9, 2026 | 3.30 | 3.33 | 3.21 | 3.29 | 3.21 | -0.30% | 388,448 |
| Feb 6, 2026 | 3.22 | 3.36 | 3.18 | 3.30 | 3.22 | 4.10% | 501,191 |
| Feb 5, 2026 | 3.42 | 3.42 | 3.12 | 3.17 | 3.09 | -7.58% | 852,600 |
| Feb 4, 2026 | 3.50 | 3.53 | 3.34 | 3.43 | 3.35 | -3.92% | 661,769 |
| Feb 3, 2026 | 3.62 | 3.75 | 3.43 | 3.57 | 3.49 | -4.03% | 598,638 |
| Feb 2, 2026 | 3.65 | 3.82 | 3.64 | 3.72 | 3.63 | - | 292,357 |
| Jan 30, 2026 | 3.71 | 3.78 | 3.69 | 3.72 | 3.63 | -1.06% | 458,630 |
| Jan 29, 2026 | 3.80 | 3.80 | 3.60 | 3.76 | 3.67 | -1.05% | 697,893 |
| Jan 28, 2026 | 3.77 | 3.82 | 3.71 | 3.80 | 3.71 | 0.26% | 502,749 |
| Jan 27, 2026 | 3.64 | 3.81 | 3.60 | 3.79 | 3.70 | 4.99% | 328,649 |
| Jan 26, 2026 | 3.60 | 3.67 | 3.58 | 3.61 | 3.52 | -0.28% | 291,829 |
| Jan 23, 2026 | 3.70 | 3.72 | 3.61 | 3.62 | 3.53 | -2.16% | 247,946 |
| Jan 22, 2026 | 3.63 | 3.90 | 3.56 | 3.70 | 3.61 | 3.06% | 416,944 |
| Jan 21, 2026 | 3.66 | 3.74 | 3.54 | 3.59 | 3.50 | -1.37% | 454,854 |
| Jan 20, 2026 | 3.64 | 3.72 | 3.57 | 3.64 | 3.55 | -1.62% | 465,074 |
| Jan 16, 2026 | 3.62 | 3.72 | 3.61 | 3.70 | 3.61 | 2.49% | 548,232 |
| Jan 15, 2026 | 3.66 | 3.74 | 3.61 | 3.61 | 3.52 | -1.63% | 529,262 |
| Jan 14, 2026 | 3.64 | 3.70 | 3.52 | 3.67 | 3.58 | 0.27% | 1,473,738 |
| Jan 13, 2026 | 3.65 | 3.73 | 3.58 | 3.66 | 3.57 | 0.55% | 734,496 |
| Jan 12, 2026 | 3.54 | 3.68 | 3.46 | 3.64 | 3.55 | 2.82% | 662,558 |
| Jan 9, 2026 | 3.45 | 3.69 | 3.45 | 3.54 | 3.46 | 3.51% | 1,026,767 |
| Jan 8, 2026 | 3.40 | 3.61 | 3.40 | 3.42 | 3.34 | 2.70% | 1,280,434 |
| Jan 7, 2026 | 3.53 | 3.56 | 3.30 | 3.33 | 3.25 | -6.20% | 1,046,258 |
| Jan 6, 2026 | 3.74 | 3.75 | 3.47 | 3.55 | 3.47 | -5.33% | 1,567,146 |
| Jan 5, 2026 | 3.74 | 3.78 | 3.67 | 3.75 | 3.66 | -0.27% | 303,493 |
| Jan 2, 2026 | 3.80 | 3.85 | 3.73 | 3.76 | 3.67 | -1.05% | 358,614 |
| Dec 31, 2025 | 3.83 | 3.86 | 3.78 | 3.80 | 3.71 | -0.26% | 364,986 |
| Dec 30, 2025 | 3.82 | 3.89 | 3.79 | 3.81 | 3.72 | -0.52% | 430,213 |
| Dec 29, 2025 | 3.78 | 3.88 | 3.78 | 3.83 | 3.74 | - | 386,918 |
| Dec 26, 2025 | 3.92 | 3.92 | 3.82 | 3.83 | 3.74 | -2.05% | 242,861 |
| Dec 24, 2025 | 3.96 | 4.00 | 3.84 | 3.91 | 3.82 | -1.26% | 258,014 |
| Dec 23, 2025 | 3.83 | 3.97 | 3.79 | 3.96 | 3.87 | 3.39% | 755,441 |
| Dec 22, 2025 | 4.03 | 4.11 | 3.82 | 3.83 | 3.74 | -6.13% | 706,038 |
| Dec 19, 2025 | 4.05 | 4.21 | 4.00 | 4.08 | 3.98 | 0.74% | 1,499,758 |
| Dec 18, 2025 | 4.14 | 4.26 | 4.04 | 4.05 | 3.95 | -1.70% | 481,742 |
| Dec 17, 2025 | 4.15 | 4.20 | 4.07 | 4.12 | 4.02 | - | 504,739 |
| Dec 16, 2025 | 4.18 | 4.29 | 4.09 | 4.12 | 4.02 | -1.44% | 572,751 |
| Dec 15, 2025 | 4.59 | 4.66 | 4.17 | 4.18 | 4.08 | -9.52% | 1,169,935 |
| Dec 12, 2025 | 4.82 | 4.87 | 4.56 | 4.62 | 4.51 | -3.95% | 923,230 |
| Dec 11, 2025 | 4.76 | 4.88 | 4.70 | 4.81 | 4.70 | 0.42% | 494,500 |
| Dec 10, 2025 | 4.93 | 5.00 | 4.77 | 4.79 | 4.68 | -2.44% | 1,388,656 |
| Dec 9, 2025 | 4.76 | 4.93 | 4.61 | 4.91 | 4.79 | 2.94% | 617,719 |
| Dec 8, 2025 | 4.55 | 4.79 | 4.51 | 4.77 | 4.66 | 5.53% | 605,913 |
| Dec 5, 2025 | 4.65 | 4.65 | 4.50 | 4.52 | 4.41 | -4.64% | 401,679 |
| Dec 4, 2025 | 4.55 | 4.77 | 4.50 | 4.74 | 4.55 | 3.95% | 583,791 |
| Dec 3, 2025 | 4.52 | 4.59 | 4.42 | 4.56 | 4.38 | 0.88% | 320,719 |
| Dec 2, 2025 | 4.59 | 4.69 | 4.44 | 4.52 | 4.34 | -1.09% | 477,413 |
| Dec 1, 2025 | 4.69 | 4.70 | 4.49 | 4.57 | 4.39 | -4.99% | 601,094 |
| Nov 28, 2025 | 4.67 | 4.90 | 4.61 | 4.81 | 4.62 | 2.34% | 486,767 |
| Nov 26, 2025 | 4.73 | 4.75 | 4.57 | 4.70 | 4.51 | -0.21% | 445,989 |
| Nov 25, 2025 | 4.70 | 4.74 | 4.54 | 4.71 | 4.52 | 0.21% | 755,800 |
| Nov 24, 2025 | 4.64 | 4.76 | 4.57 | 4.70 | 4.51 | 3.07% | 778,106 |
| Nov 21, 2025 | 4.30 | 4.60 | 4.21 | 4.56 | 4.38 | 4.83% | 946,547 |
| Nov 20, 2025 | 4.63 | 5.00 | 4.32 | 4.35 | 4.18 | -5.02% | 2,262,607 |
| Nov 19, 2025 | 4.66 | 4.70 | 4.46 | 4.58 | 4.40 | -1.08% | 664,211 |
| Nov 18, 2025 | 4.22 | 4.71 | 4.20 | 4.63 | 4.44 | 7.42% | 812,463 |
| Nov 17, 2025 | 4.50 | 4.52 | 4.25 | 4.31 | 4.14 | -5.48% | 681,050 |
| Nov 14, 2025 | 4.56 | 4.66 | 4.09 | 4.56 | 4.38 | -2.15% | 1,969,562 |
| Nov 13, 2025 | 4.47 | 5.10 | 4.44 | 4.66 | 4.47 | 23.94% | 5,092,182 |
| Nov 12, 2025 | 3.99 | 4.02 | 3.63 | 3.76 | 3.61 | 0.27% | 1,340,983 |
| Nov 11, 2025 | 3.65 | 3.77 | 3.51 | 3.75 | 3.60 | 2.18% | 1,218,762 |
| Nov 10, 2025 | 4.05 | 4.05 | 3.64 | 3.67 | 3.52 | -6.38% | 805,834 |
| Nov 7, 2025 | 3.76 | 3.93 | 3.67 | 3.92 | 3.76 | 3.70% | 784,952 |
| Nov 6, 2025 | 4.06 | 4.09 | 3.77 | 3.78 | 3.63 | -7.58% | 968,503 |
| Nov 5, 2025 | 4.18 | 4.22 | 4.04 | 4.09 | 3.93 | -0.24% | 279,845 |
| Nov 4, 2025 | 4.10 | 4.17 | 4.03 | 4.10 | 3.94 | -2.38% | 332,645 |
| Nov 3, 2025 | 4.35 | 4.50 | 4.07 | 4.20 | 4.03 | -3.23% | 530,941 |
| Oct 31, 2025 | 4.42 | 4.56 | 4.31 | 4.34 | 4.17 | -1.81% | 280,728 |
| Oct 30, 2025 | 4.71 | 4.75 | 4.41 | 4.42 | 4.24 | -5.96% | 346,029 |
| Oct 29, 2025 | 4.76 | 4.78 | 4.56 | 4.70 | 4.51 | 5.62% | 602,333 |
| Oct 28, 2025 | 4.55 | 4.55 | 4.42 | 4.45 | 4.27 | 0.91% | 305,268 |
| Oct 27, 2025 | 4.49 | 4.54 | 4.39 | 4.41 | 4.23 | -1.78% | 389,629 |
| Oct 24, 2025 | 4.47 | 4.60 | 4.46 | 4.49 | 4.31 | 1.13% | 407,562 |
| Oct 23, 2025 | 4.38 | 4.47 | 4.36 | 4.44 | 4.26 | 1.37% | 242,435 |
| Oct 22, 2025 | 4.49 | 4.49 | 4.24 | 4.38 | 4.20 | -2.88% | 469,797 |
| Oct 21, 2025 | 4.59 | 4.61 | 4.50 | 4.51 | 4.33 | -2.17% | 216,118 |
| Oct 20, 2025 | 4.52 | 4.65 | 4.50 | 4.61 | 4.42 | 4.30% | 333,613 |
| Oct 17, 2025 | 4.54 | 4.61 | 4.30 | 4.42 | 4.24 | -3.07% | 562,848 |
| Oct 16, 2025 | 4.74 | 4.87 | 4.46 | 4.56 | 4.38 | -4.20% | 1,054,924 |
| Oct 15, 2025 | 4.85 | 4.96 | 4.72 | 4.76 | 4.57 | 0.21% | 322,187 |
| Oct 14, 2025 | 4.75 | 4.91 | 4.65 | 4.75 | 4.56 | -1.45% | 399,887 |