CuriosityStream Inc. (CURI)
NASDAQ: CURI · Real-Time Price · USD
3.350
+0.095 (2.92%)
At close: Apr 28, 2026, 4:00 PM EDT
3.400
+0.050 (1.49%)
After-hours: Apr 28, 2026, 6:45 PM EDT
CuriosityStream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.25 | 3.36 | 3.22 | 3.35 | 3.35 | 2.92% | 225,098 |
| Apr 27, 2026 | 3.33 | 3.38 | 3.19 | 3.26 | 3.26 | -3.12% | 329,185 |
| Apr 24, 2026 | 3.37 | 3.43 | 3.32 | 3.36 | 3.36 | -0.88% | 245,355 |
| Apr 23, 2026 | 3.35 | 3.42 | 3.34 | 3.39 | 3.39 | 0.59% | 162,403 |
| Apr 22, 2026 | 3.48 | 3.51 | 3.35 | 3.37 | 3.37 | -2.32% | 252,547 |
| Apr 21, 2026 | 3.43 | 3.52 | 3.43 | 3.45 | 3.45 | 0.29% | 256,169 |
| Apr 20, 2026 | 3.45 | 3.49 | 3.38 | 3.44 | 3.44 | -1.43% | 273,129 |
| Apr 17, 2026 | 3.45 | 3.53 | 3.43 | 3.49 | 3.49 | 2.05% | 380,744 |
| Apr 16, 2026 | 3.32 | 3.44 | 3.32 | 3.42 | 3.42 | 2.70% | 323,789 |
| Apr 15, 2026 | 3.29 | 3.39 | 3.29 | 3.33 | 3.33 | 1.22% | 191,603 |
| Apr 14, 2026 | 3.22 | 3.31 | 3.21 | 3.29 | 3.29 | 2.49% | 181,736 |
| Apr 13, 2026 | 3.15 | 3.23 | 3.09 | 3.21 | 3.21 | 1.58% | 235,220 |
| Apr 10, 2026 | 3.17 | 3.20 | 3.10 | 3.16 | 3.16 | -0.32% | 206,658 |
| Apr 9, 2026 | 3.32 | 3.32 | 3.15 | 3.17 | 3.17 | -5.37% | 229,792 |
| Apr 8, 2026 | 3.35 | 3.38 | 3.30 | 3.35 | 3.35 | 3.72% | 227,133 |
| Apr 7, 2026 | 3.19 | 3.28 | 3.14 | 3.23 | 3.23 | -0.31% | 213,171 |
| Apr 6, 2026 | 3.04 | 3.29 | 3.04 | 3.24 | 3.24 | 6.93% | 308,182 |
| Apr 2, 2026 | 2.85 | 3.06 | 2.85 | 3.03 | 3.03 | 3.41% | 369,246 |
| Apr 1, 2026 | 3.00 | 3.01 | 2.89 | 2.93 | 2.93 | -1.01% | 255,276 |
| Mar 31, 2026 | 2.94 | 3.03 | 2.89 | 2.96 | 2.96 | 2.07% | 282,101 |
| Mar 30, 2026 | 2.95 | 2.95 | 2.81 | 2.90 | 2.90 | 1.75% | 512,298 |
| Mar 27, 2026 | 3.09 | 3.09 | 2.84 | 2.85 | 2.85 | -7.77% | 599,135 |
| Mar 26, 2026 | 3.13 | 3.15 | 3.07 | 3.09 | 3.09 | -1.90% | 191,389 |
| Mar 25, 2026 | 3.18 | 3.21 | 3.12 | 3.15 | 3.15 | 0.64% | 259,910 |
| Mar 24, 2026 | 3.15 | 3.18 | 3.08 | 3.13 | 3.13 | -0.95% | 239,617 |
| Mar 23, 2026 | 3.15 | 3.25 | 3.14 | 3.16 | 3.16 | 1.28% | 396,889 |
| Mar 20, 2026 | 3.09 | 3.18 | 3.06 | 3.12 | 3.12 | 0.32% | 426,503 |
| Mar 19, 2026 | 3.17 | 3.21 | 3.05 | 3.11 | 3.11 | -3.12% | 380,318 |
| Mar 18, 2026 | 3.41 | 3.41 | 3.16 | 3.21 | 3.21 | -6.69% | 375,211 |
| Mar 17, 2026 | 3.27 | 3.54 | 3.27 | 3.44 | 3.44 | 4.56% | 606,198 |
| Mar 16, 2026 | 3.35 | 3.36 | 3.25 | 3.29 | 3.29 | -0.45% | 348,279 |
| Mar 13, 2026 | 3.25 | 3.34 | 3.17 | 3.31 | 3.31 | 3.28% | 480,221 |
| Mar 12, 2026 | 3.19 | 3.58 | 3.04 | 3.20 | 3.20 | -2.14% | 1,042,050 |
| Mar 11, 2026 | 3.15 | 3.31 | 3.07 | 3.27 | 3.27 | 3.81% | 1,397,561 |
| Mar 10, 2026 | 3.19 | 3.20 | 3.10 | 3.15 | 3.15 | -1.25% | 437,832 |
| Mar 9, 2026 | 3.22 | 3.27 | 3.12 | 3.19 | 3.19 | -3.92% | 420,058 |
| 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% | 322,268 |
| 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 |