CuriosityStream Inc. (CURI)
NASDAQ: CURI · Real-Time Price · USD
2.560
+0.120 (4.92%)
At close: Jun 26, 2026, 4:00 PM EDT
2.570
+0.010 (0.40%)
Pre-market: Jun 29, 2026, 8:21 AM EDT
CuriosityStream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.41 | 2.60 | 2.41 | 2.56 | 2.56 | 4.92% | 979,218 |
| Jun 25, 2026 | 2.48 | 2.56 | 2.41 | 2.44 | 2.44 | -1.61% | 272,039 |
| Jun 24, 2026 | 2.48 | 2.57 | 2.45 | 2.48 | 2.48 | - | 232,190 |
| Jun 23, 2026 | 2.43 | 2.53 | 2.42 | 2.48 | 2.48 | 1.64% | 184,710 |
| Jun 22, 2026 | 2.51 | 2.59 | 2.42 | 2.44 | 2.44 | -3.56% | 361,614 |
| Jun 18, 2026 | 2.52 | 2.54 | 2.45 | 2.53 | 2.53 | 1.61% | 601,904 |
| Jun 17, 2026 | 2.55 | 2.62 | 2.47 | 2.49 | 2.49 | -2.73% | 380,175 |
| Jun 16, 2026 | 2.55 | 2.66 | 2.55 | 2.56 | 2.56 | 0.39% | 323,227 |
| Jun 15, 2026 | 2.58 | 2.67 | 2.51 | 2.55 | 2.55 | 0.39% | 716,226 |
| Jun 12, 2026 | 2.62 | 2.65 | 2.53 | 2.54 | 2.54 | -2.31% | 430,620 |
| Jun 11, 2026 | 2.69 | 2.69 | 2.57 | 2.60 | 2.60 | -2.99% | 394,770 |
| Jun 10, 2026 | 2.78 | 2.81 | 2.65 | 2.68 | 2.68 | -4.96% | 439,167 |
| Jun 9, 2026 | 2.85 | 2.99 | 2.81 | 2.82 | 2.82 | -0.70% | 320,801 |
| Jun 8, 2026 | 2.83 | 2.90 | 2.81 | 2.84 | 2.84 | 2.34% | 296,424 |
| Jun 5, 2026 | 3.02 | 3.05 | 2.76 | 2.78 | 2.78 | -11.76% | 849,119 |
| Jun 4, 2026 | 3.06 | 3.28 | 3.06 | 3.23 | 3.15 | 5.90% | 524,828 |
| Jun 3, 2026 | 3.25 | 3.25 | 3.00 | 3.05 | 2.97 | -6.73% | 401,245 |
| Jun 2, 2026 | 3.30 | 3.36 | 3.23 | 3.27 | 3.18 | -1.21% | 522,205 |
| Jun 1, 2026 | 3.03 | 3.31 | 3.02 | 3.31 | 3.22 | 15.73% | 813,752 |
| May 29, 2026 | 2.85 | 2.91 | 2.79 | 2.86 | 2.78 | 4.38% | 621,438 |
| May 28, 2026 | 2.73 | 2.84 | 2.72 | 2.74 | 2.67 | -0.72% | 521,994 |
| May 27, 2026 | 2.67 | 2.78 | 2.65 | 2.76 | 2.69 | 3.37% | 439,896 |
| May 26, 2026 | 2.55 | 2.72 | 2.55 | 2.67 | 2.60 | 4.71% | 409,950 |
| May 22, 2026 | 2.60 | 2.63 | 2.49 | 2.55 | 2.48 | -1.16% | 618,883 |
| May 21, 2026 | 2.57 | 2.64 | 2.50 | 2.58 | 2.51 | -0.77% | 354,732 |
| May 20, 2026 | 2.68 | 2.69 | 2.60 | 2.60 | 2.53 | -2.99% | 500,250 |
| May 19, 2026 | 2.71 | 2.82 | 2.65 | 2.68 | 2.61 | -2.37% | 532,975 |
| May 18, 2026 | 2.53 | 2.85 | 2.53 | 2.75 | 2.67 | 8.93% | 1,094,331 |
| May 15, 2026 | 2.74 | 2.76 | 2.30 | 2.52 | 2.45 | -19.49% | 2,437,176 |
| May 14, 2026 | 2.95 | 3.15 | 2.94 | 3.13 | 3.05 | 6.10% | 729,137 |
| May 13, 2026 | 3.06 | 3.08 | 2.95 | 2.95 | 2.87 | -2.96% | 494,060 |
| May 12, 2026 | 3.00 | 3.07 | 2.95 | 3.04 | 2.96 | 1.00% | 398,638 |
| May 11, 2026 | 3.06 | 3.10 | 2.92 | 3.01 | 2.93 | -2.27% | 618,677 |
| May 8, 2026 | 3.15 | 3.16 | 3.03 | 3.08 | 3.00 | -1.91% | 256,329 |
| May 7, 2026 | 3.09 | 3.19 | 3.09 | 3.14 | 3.06 | 1.62% | 366,614 |
| May 6, 2026 | 3.09 | 3.14 | 3.01 | 3.09 | 3.01 | 1.64% | 464,225 |
| May 5, 2026 | 3.20 | 3.20 | 3.03 | 3.04 | 2.96 | -4.10% | 361,908 |
| May 4, 2026 | 3.17 | 3.30 | 3.14 | 3.17 | 3.09 | - | 380,181 |
| May 1, 2026 | 3.18 | 3.26 | 3.17 | 3.17 | 3.09 | 0.63% | 308,356 |
| Apr 30, 2026 | 3.08 | 3.20 | 3.07 | 3.15 | 3.07 | 1.94% | 444,829 |
| Apr 29, 2026 | 3.32 | 3.32 | 3.07 | 3.09 | 3.01 | -7.76% | 485,260 |
| Apr 28, 2026 | 3.25 | 3.36 | 3.22 | 3.35 | 3.26 | 2.92% | 228,112 |
| Apr 27, 2026 | 3.33 | 3.38 | 3.19 | 3.26 | 3.17 | -3.13% | 329,521 |
| Apr 24, 2026 | 3.37 | 3.43 | 3.32 | 3.36 | 3.27 | -0.88% | 245,363 |
| Apr 23, 2026 | 3.35 | 3.42 | 3.34 | 3.39 | 3.30 | 0.59% | 162,954 |
| Apr 22, 2026 | 3.48 | 3.51 | 3.35 | 3.37 | 3.28 | -2.32% | 253,109 |
| Apr 21, 2026 | 3.43 | 3.52 | 3.43 | 3.45 | 3.36 | 0.29% | 257,931 |
| Apr 20, 2026 | 3.45 | 3.49 | 3.38 | 3.44 | 3.35 | -1.43% | 273,229 |
| Apr 17, 2026 | 3.45 | 3.53 | 3.43 | 3.49 | 3.40 | 2.05% | 380,948 |
| Apr 16, 2026 | 3.32 | 3.44 | 3.32 | 3.42 | 3.33 | 2.70% | 323,957 |
| Apr 15, 2026 | 3.29 | 3.39 | 3.29 | 3.33 | 3.24 | 1.22% | 191,927 |
| Apr 14, 2026 | 3.22 | 3.31 | 3.21 | 3.29 | 3.20 | 2.49% | 181,736 |
| Apr 13, 2026 | 3.15 | 3.23 | 3.09 | 3.21 | 3.13 | 1.58% | 235,220 |
| Apr 10, 2026 | 3.17 | 3.20 | 3.10 | 3.16 | 3.08 | -0.32% | 206,658 |
| Apr 9, 2026 | 3.32 | 3.32 | 3.15 | 3.17 | 3.09 | -5.37% | 229,792 |
| Apr 8, 2026 | 3.35 | 3.38 | 3.30 | 3.35 | 3.26 | 3.72% | 227,133 |
| Apr 7, 2026 | 3.19 | 3.28 | 3.14 | 3.23 | 3.15 | -0.31% | 213,171 |
| Apr 6, 2026 | 3.04 | 3.29 | 3.04 | 3.24 | 3.15 | 6.93% | 308,182 |
| Apr 2, 2026 | 2.85 | 3.06 | 2.85 | 3.03 | 2.95 | 3.41% | 369,246 |
| Apr 1, 2026 | 3.00 | 3.01 | 2.89 | 2.93 | 2.85 | -1.01% | 255,276 |
| Mar 31, 2026 | 2.94 | 3.03 | 2.89 | 2.96 | 2.88 | 2.07% | 282,101 |
| Mar 30, 2026 | 2.95 | 2.95 | 2.81 | 2.90 | 2.82 | 1.75% | 512,298 |
| Mar 27, 2026 | 3.09 | 3.09 | 2.84 | 2.85 | 2.78 | -7.77% | 599,135 |
| Mar 26, 2026 | 3.13 | 3.15 | 3.07 | 3.09 | 3.01 | -1.90% | 191,389 |
| Mar 25, 2026 | 3.18 | 3.21 | 3.12 | 3.15 | 3.07 | 0.64% | 259,910 |
| Mar 24, 2026 | 3.15 | 3.18 | 3.08 | 3.13 | 3.05 | -0.95% | 239,617 |
| Mar 23, 2026 | 3.15 | 3.25 | 3.14 | 3.16 | 3.08 | 1.28% | 396,889 |
| Mar 20, 2026 | 3.09 | 3.18 | 3.06 | 3.12 | 3.04 | 0.32% | 426,503 |
| Mar 19, 2026 | 3.17 | 3.21 | 3.05 | 3.11 | 3.03 | -3.12% | 380,318 |
| Mar 18, 2026 | 3.41 | 3.41 | 3.16 | 3.21 | 3.13 | -6.69% | 375,211 |
| Mar 17, 2026 | 3.27 | 3.54 | 3.27 | 3.44 | 3.35 | 4.56% | 606,198 |
| Mar 16, 2026 | 3.35 | 3.36 | 3.25 | 3.29 | 3.20 | -0.45% | 348,279 |
| Mar 13, 2026 | 3.25 | 3.34 | 3.17 | 3.31 | 3.22 | 3.28% | 480,221 |
| Mar 12, 2026 | 3.19 | 3.58 | 3.04 | 3.20 | 3.12 | -2.14% | 1,042,050 |
| Mar 11, 2026 | 3.15 | 3.31 | 3.07 | 3.27 | 3.18 | 3.81% | 1,397,561 |
| Mar 10, 2026 | 3.19 | 3.20 | 3.10 | 3.15 | 3.07 | -1.25% | 437,832 |
| Mar 9, 2026 | 3.22 | 3.27 | 3.12 | 3.19 | 3.11 | -3.92% | 420,058 |
| Mar 6, 2026 | 3.21 | 3.34 | 3.21 | 3.32 | 3.23 | 0.91% | 308,808 |
| Mar 5, 2026 | 3.46 | 3.49 | 3.36 | 3.37 | 3.20 | -2.03% | 322,268 |
| Mar 4, 2026 | 3.41 | 3.52 | 3.37 | 3.44 | 3.27 | 2.38% | 271,769 |
| Mar 3, 2026 | 3.32 | 3.39 | 3.21 | 3.36 | 3.19 | -0.30% | 371,194 |
| Mar 2, 2026 | 3.33 | 3.43 | 3.31 | 3.37 | 3.20 | -0.30% | 349,040 |
| Feb 27, 2026 | 3.32 | 3.47 | 3.32 | 3.38 | 3.21 | -0.29% | 333,325 |
| Feb 26, 2026 | 3.31 | 3.43 | 3.31 | 3.39 | 3.22 | 2.42% | 213,410 |
| Feb 25, 2026 | 3.30 | 3.33 | 3.23 | 3.31 | 3.15 | 1.85% | 170,931 |
| Feb 24, 2026 | 3.13 | 3.30 | 3.12 | 3.25 | 3.09 | 4.17% | 275,887 |
| Feb 23, 2026 | 3.25 | 3.38 | 3.12 | 3.12 | 2.97 | -4.00% | 406,536 |
| Feb 20, 2026 | 3.21 | 3.32 | 3.21 | 3.25 | 3.09 | 0.62% | 195,430 |
| Feb 19, 2026 | 3.19 | 3.25 | 3.16 | 3.23 | 3.07 | 1.25% | 301,172 |
| Feb 18, 2026 | 3.24 | 3.30 | 3.18 | 3.19 | 3.03 | -1.24% | 213,515 |
| Feb 17, 2026 | 3.23 | 3.29 | 3.17 | 3.23 | 3.07 | -0.62% | 395,248 |
| Feb 13, 2026 | 3.15 | 3.31 | 3.14 | 3.25 | 3.09 | 4.84% | 325,556 |
| Feb 12, 2026 | 3.18 | 3.19 | 3.03 | 3.10 | 2.95 | -2.52% | 596,125 |
| Feb 11, 2026 | 3.35 | 3.35 | 3.12 | 3.18 | 3.02 | -4.22% | 351,486 |
| Feb 10, 2026 | 3.27 | 3.40 | 3.27 | 3.32 | 3.16 | 0.91% | 293,756 |
| Feb 9, 2026 | 3.30 | 3.33 | 3.21 | 3.29 | 3.13 | -0.30% | 388,448 |
| Feb 6, 2026 | 3.22 | 3.36 | 3.18 | 3.30 | 3.14 | 4.10% | 501,191 |
| Feb 5, 2026 | 3.42 | 3.42 | 3.12 | 3.17 | 3.01 | -7.58% | 852,600 |
| Feb 4, 2026 | 3.50 | 3.53 | 3.34 | 3.43 | 3.26 | -3.92% | 661,769 |
| Feb 3, 2026 | 3.62 | 3.75 | 3.43 | 3.57 | 3.39 | -4.03% | 598,638 |