Dark

CURI
CuriosityStream Inc. Class A Common Stock
stock NASDAQ

At Close

Aug 5, 2026 3:59:57 PM EDT

2.60USD-1.141%(-0.03)271,998

2.56Bid 2.69Ask 0.13Spread

Pre-market

Aug 5, 2026 9:25:30 AM EDT

2.63USD0.000%(0.00)920

After-hours

Aug 5, 2026 4:25:30 PM EDT

2.54USD-2.308%(-0.06)2,000

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	2.5700	2.610000	2.5400	2.6000	-1.141%	271,998	0.000%
2026-08-04	2.5100	2.635000	2.5100	2.6300	+3.953%	277,354	-1.141%
2026-08-03	2.4400	2.540000	2.4210	2.5300	+3.689%	370,675	+2.767%
2026-07-31	2.4400	2.445000	2.3701	2.4400	+0.826%	197,233	+6.557%
2026-07-30	2.4900	2.490000	2.3700	2.4200	-2.811%	248,881	+7.438%
2026-07-29	2.4700	2.550000	2.4350	2.4900	+1.633%	216,414	+4.418%
2026-07-28	2.4500	2.540000	2.4250	2.4500	+0.410%	354,489	+6.122%
2026-07-27	2.3700	2.470000	2.3700	2.4400	+3.830%	211,363	+6.557%
2026-07-24	2.3900	2.415000	2.3450	2.3500	-1.261%	266,888	+10.638%
2026-07-23	2.5200	2.526500	2.3550	2.3800	-5.556%	364,821	+9.244%
2026-07-22	2.5600	2.615000	2.5050	2.5200	-2.703%	537,184	+3.175%
2026-07-21	2.5600	2.600000	2.4639	2.5900	+0.778%	456,383	+0.386%
2026-07-20	2.5600	2.600000	2.4850	2.5700	+0.391%	235,953	+1.167%
2026-07-17	2.5900	2.680000	2.5600	2.5600	-3.578%	277,572	+1.563%
2026-07-16	2.6200	2.660000	2.5300	2.6550	+1.724%	449,979	-2.072%
2026-07-15	2.5900	2.675000	2.5700	2.6100	0.000%	281,744	-0.383%
2026-07-14	2.5900	2.665000	2.5700	2.6100	+1.556%	189,788	-0.383%
2026-07-13	2.6800	2.710000	2.5700	2.5700	-3.745%	418,134	+1.167%
2026-07-10	2.7000	2.705000	2.6300	2.6700	-0.373%	241,961	-2.622%
2026-07-09	2.7200	2.720000	2.6600	2.6800	-1.471%	159,277	-2.985%
2026-07-08	2.7100	2.745000	2.6750	2.7200	-0.730%	182,296	-4.412%
2026-07-07	2.8100	2.855000	2.7300	2.7400	-2.664%	216,795	-5.109%
2026-07-06	2.8950	2.930000	2.7600	2.8150	-3.265%	376,266	-7.638%
2026-07-02	2.8900	2.910000	2.7550	2.9100	+0.692%	477,655	-10.653%
2026-07-01	2.6950	2.950000	2.6800	2.8900	+8.647%	761,059	-10.035%
2026-06-30	2.6250	2.700000	2.6050	2.6600	-1.115%	308,122	-2.256%
2026-06-29	2.5700	2.700000	2.5500	2.6900	+5.078%	307,879	-3.346%
2026-06-26	2.4100	2.600000	2.4100	2.5600	+4.918%	979,319	+1.563%
2026-06-25	2.4800	2.555000	2.4100	2.4400	-1.613%	272,039	+6.557%
2026-06-24	2.4800	2.570000	2.4500	2.4800	0.000%	232,190	+4.839%
2026-06-23	2.4300	2.530000	2.4200	2.4800	+1.639%	184,710	+4.839%
2026-06-22	2.5100	2.585000	2.4200	2.4400	-3.557%	361,614	+6.557%
2026-06-18	2.5200	2.540000	2.4450	2.5300	+1.606%	601,904	+2.767%
2026-06-17	2.5500	2.620000	2.4650	2.4900	-2.734%	380,175	+4.418%
2026-06-16	2.5500	2.655000	2.5500	2.5600	+0.392%	323,228	+1.563%
2026-06-15	2.5800	2.670000	2.5100	2.5500	+0.394%	716,226	+1.961%
2026-06-12	2.6200	2.645000	2.5250	2.5400	-2.308%	430,620	+2.362%
2026-06-11	2.6900	2.690000	2.5650	2.6000	-2.985%	394,770	0.000%
2026-06-10	2.7800	2.810000	2.6500	2.6800	-4.965%	439,167	-2.985%
2026-06-09	2.8500	2.990000	2.8100	2.8200	-0.704%	320,802	-7.801%
2026-06-08	2.8300	2.895000	2.8100	2.8400	+2.342%	296,425	-8.451%
2026-06-05	3.0200	3.050000	2.7600	2.7750	-14.087%	849,119	-6.306%
2026-06-04	3.0600	3.280000	3.0600	3.2300	+5.902%	524,828	-19.505%
2026-06-03	3.2500	3.250000	3.0000	3.0500	-6.728%	401,245	-14.754%
2026-06-02	3.3000	3.360000	3.2300	3.2700	-1.208%	522,206	-20.489%
2026-06-01	3.0300	3.310000	3.0201	3.3100	+15.734%	813,753	-21.450%
2026-05-29	2.8500	2.909900	2.7900	2.8600	+4.380%	621,438	-9.091%
2026-05-28	2.7300	2.838000	2.7200	2.7400	-0.725%	521,994	-5.109%
2026-05-27	2.6700	2.776400	2.6500	2.7600	+3.371%	439,896	-5.797%
2026-05-26	2.5500	2.715000	2.5500	2.6700	+4.706%	409,951	-2.622%
2026-05-22	2.6000	2.625000	2.4850	2.5500	-1.163%	618,883	+1.961%
2026-05-21	2.5700	2.635000	2.5000	2.5800	-0.769%	354,582	+0.775%
2026-05-20	2.6800	2.690000	2.5950	2.6000	-2.985%	500,250	0.000%
2026-05-19	2.7100	2.815000	2.6500	2.6800	-2.368%	532,975	-2.985%
2026-05-18	2.5300	2.850000	2.5300	2.7450	+8.929%	1,094,331	-5.282%
2026-05-15	2.7400	2.755000	2.3000	2.5200	-19.489%	2,437,177	+3.175%
2026-05-14	2.9500	3.149900	2.9400	3.1300	+6.102%	729,138	-16.933%
2026-05-13	3.0600	3.080000	2.9500	2.9500	-2.961%	494,061	-11.864%
2026-05-12	3.0000	3.070000	2.9450	3.0400	+0.997%	398,639	-14.474%
2026-05-11	3.0600	3.100000	2.9150	3.0100	-2.273%	618,677	-13.621%
2026-05-08	3.1500	3.160000	3.0308	3.0800	-1.911%	256,329	-15.584%
2026-05-07	3.0900	3.185000	3.0900	3.1400	+1.618%	366,615	-17.197%
2026-05-06	3.0900	3.135000	3.0050	3.0900	+1.645%	464,225	-15.858%
2026-05-05	3.2000	3.200000	3.0300	3.0400	-4.101%	361,908	-14.474%
2026-05-04	3.1700	3.300000	3.1413	3.1700	0.000%	380,181	-17.981%
2026-05-01	3.1800	3.255000	3.1650	3.1700	+0.635%	308,357	-17.981%
2026-04-30	3.0800	3.200000	3.0700	3.1500	+1.942%	444,829	-17.460%
2026-04-29	3.3200	3.320000	3.0650	3.0900	-7.761%	485,261	-15.858%
2026-04-28	3.2500	3.355000	3.2200	3.3500	+2.919%	228,112	-22.388%
2026-04-27	3.3300	3.376500	3.1900	3.2550	-3.125%	329,521	-20.123%
2026-04-24	3.3700	3.430000	3.3150	3.3600	-0.885%	245,363	-22.619%
2026-04-23	3.3500	3.420000	3.3350	3.3900	+0.593%	162,954	-23.304%
2026-04-22	3.4800	3.505000	3.3500	3.3700	-2.319%	253,110	-22.849%
2026-04-21	3.4300	3.515000	3.4250	3.4500	+0.291%	257,931	-24.638%
2026-04-20	3.4500	3.490000	3.3814	3.4400	-1.433%	273,229	-24.419%
2026-04-17	3.4500	3.530000	3.4300	3.4900	+2.047%	380,949	-25.501%
2026-04-16	3.3200	3.440000	3.3200	3.4200	+2.703%	323,957	-23.977%
2026-04-15	3.2900	3.390000	3.2850	3.3300	+1.216%	191,928	-21.922%
2026-04-14	3.2200	3.305000	3.2100	3.2900	+2.492%	181,737	-20.973%
2026-04-13	3.1500	3.230000	3.0900	3.2100	+1.582%	235,221	-19.003%
2026-04-10	3.1700	3.195000	3.0950	3.1600	-0.315%	206,659	-17.722%
2026-04-09	3.3200	3.320000	3.1501	3.1700	-5.373%	229,792	-17.981%
2026-04-08	3.3500	3.380000	3.3000	3.3500	+3.715%	227,134	-22.388%
2026-04-07	3.1900	3.280000	3.1401	3.2300	-0.309%	213,171	-19.505%
2026-04-06	3.0400	3.290000	3.0400	3.2400	+6.931%	308,183	-19.753%
2026-04-02	2.8500	3.055000	2.8500	3.0300	+3.413%	369,246	-14.191%
2026-04-01	3.0000	3.010000	2.8900	2.9300	-1.014%	255,277	-11.263%
2026-03-31	2.9400	3.025000	2.8900	2.9600	+2.069%	282,101	-12.162%
2026-03-30	2.9500	2.950000	2.8050	2.9000	+1.754%	512,299	-10.345%
2026-03-27	3.0900	3.090000	2.8400	2.8500	-7.767%	599,136	-8.772%
2026-03-26	3.1300	3.150000	3.0700	3.0900	-1.905%	191,389	-15.858%
2026-03-25	3.1800	3.205000	3.1200	3.1500	+0.639%	259,911	-17.460%
2026-03-24	3.1500	3.175000	3.0750	3.1300	-0.949%	239,617	-16.933%
2026-03-23	3.1500	3.250000	3.1400	3.1600	+1.282%	396,890	-17.722%
2026-03-20	3.0900	3.180000	3.0600	3.1200	+0.322%	426,581	-16.667%
2026-03-19	3.1700	3.210000	3.0450	3.1100	-3.115%	380,319	-16.399%
2026-03-18	3.4100	3.410000	3.1550	3.2100	-6.686%	375,212	-19.003%
2026-03-17	3.2700	3.540000	3.2700	3.4400	+4.559%	606,199	-24.419%
2026-03-16	3.3500	3.360000	3.2450	3.2900	-0.454%	348,280	-20.973%
2026-03-13	3.2500	3.340000	3.1700	3.3050	+3.281%	480,222	-21.331%
2026-03-12	3.1900	3.580000	3.0400	3.2000	-2.141%	1,042,050	-18.750%
2026-03-11	3.1500	3.305000	3.0700	3.2700	+3.810%	1,397,561	-20.489%
2026-03-10	3.1900	3.200000	3.0950	3.1500	-1.254%	437,832	-17.460%
2026-03-09	3.2200	3.265000	3.1200	3.1900	-3.916%	420,059	-18.495%
2026-03-06	3.2100	3.340000	3.2100	3.3200	-1.484%	308,808	-21.687%
2026-03-05	3.4600	3.489900	3.3550	3.3700	-2.035%	322,269	-22.849%
2026-03-04	3.4100	3.515000	3.3700	3.4400	+2.381%	271,770	-24.419%
2026-03-03	3.3200	3.390000	3.2100	3.3600	-0.297%	371,194	-22.619%
2026-03-02	3.3300	3.430000	3.3100	3.3700	-0.296%	348,941	-22.849%
2026-02-27	3.3200	3.465700	3.3150	3.3800	-0.295%	333,326	-23.077%
2026-02-26	3.3100	3.425000	3.3100	3.3900	+2.417%	213,410	-23.304%
2026-02-25	3.3000	3.325000	3.2250	3.3100	+1.846%	170,932	-21.450%
2026-02-24	3.1300	3.295000	3.1150	3.2500	+4.167%	275,887	-20.000%
2026-02-23	3.2500	3.380000	3.1200	3.1200	-4.000%	406,333	-16.667%
2026-02-20	3.2100	3.315000	3.2100	3.2500	+0.619%	195,430	-20.000%
2026-02-19	3.1900	3.250000	3.1600	3.2300	+1.254%	301,172	-19.505%
2026-02-18	3.2400	3.300000	3.1800	3.1900	-1.238%	213,515	-18.495%
2026-02-17	3.2300	3.290000	3.1700	3.2300	-0.615%	395,248	-19.505%
2026-02-13	3.1500	3.310000	3.1400	3.2500	+4.839%	325,556	-20.000%
2026-02-12	3.1800	3.190000	3.0300	3.1000	-2.516%	596,125	-16.129%
2026-02-11	3.3500	3.350000	3.1200	3.1800	-4.217%	351,481	-18.239%
2026-02-10	3.2700	3.400000	3.2700	3.3200	+0.912%	293,756	-21.687%
2026-02-09	3.3000	3.330000	3.2050	3.2900	-0.303%	387,297	-20.973%
2026-02-06	3.2200	3.360000	3.1820	3.3000	+4.101%	501,191	-21.212%
2026-02-05	3.4200	3.420000	3.1200	3.1700	-7.580%	852,600	-17.981%
2026-02-04	3.5000	3.530000	3.3400	3.4300	-3.922%	661,769	-24.198%
2026-02-03	3.6200	3.750000	3.4300	3.5700	-4.032%	598,638	-27.171%
2026-02-02	3.6500	3.815000	3.6400	3.7200	0.000%	292,357	-30.108%
2026-01-30	3.7100	3.780000	3.6900	3.7200	-1.064%	458,630	-30.108%
2026-01-29	3.8000	3.800000	3.6000	3.7600	-1.053%	697,893	-30.851%
2026-01-28	3.7700	3.820000	3.7089	3.8000	+0.264%	502,749	-31.579%
2026-01-27	3.6400	3.809900	3.6000	3.7900	+4.986%	328,649	-31.398%
2026-01-26	3.6000	3.672000	3.5801	3.6100	-0.276%	291,829	-27.978%
2026-01-23	3.7000	3.715000	3.6100	3.6200	-2.162%	247,946	-28.177%
2026-01-22	3.6300	3.895500	3.5600	3.7000	+3.064%	416,944	-29.730%
2026-01-21	3.6600	3.735000	3.5400	3.5900	-1.374%	454,854	-27.577%
2026-01-20	3.6400	3.715000	3.5700	3.6400	-1.622%	464,001	-28.571%
2026-01-16	3.6200	3.720000	3.6083	3.7000	+2.493%	546,067	-29.730%
2026-01-15	3.6600	3.735000	3.6050	3.6100	-1.635%	526,973	-27.978%
2026-01-14	3.6400	3.695000	3.5150	3.6700	+0.273%	1,471,638	-29.155%
2026-01-13	3.6500	3.725000	3.5800	3.6600	+0.549%	731,440	-28.962%
2026-01-12	3.5400	3.675000	3.4600	3.6400	+2.825%	661,592	-28.571%
2026-01-09	3.4500	3.685000	3.4500	3.5400	+3.509%	994,787	-26.554%
2026-01-08	3.4000	3.610000	3.4000	3.4200	+2.703%	1,277,808	-23.977%
2026-01-07	3.5300	3.555000	3.3000	3.3300	-6.197%	1,042,228	-21.922%
2026-01-06	3.7400	3.750000	3.4700	3.5500	-5.333%	1,563,580	-26.761%
2026-01-05	3.7400	3.780000	3.6700	3.7500	-0.266%	301,880	-30.667%
2026-01-02	3.8000	3.845000	3.7250	3.7600	-1.053%	355,600	-30.851%
2025-12-31	3.8300	3.855000	3.7800	3.8000	-0.262%	363,582	-31.579%
2025-12-30	3.8200	3.885000	3.7900	3.8100	-0.522%	430,013	-31.759%
2025-12-29	3.7800	3.880000	3.7800	3.8300	0.000%	386,918	-32.115%
2025-12-26	3.9200	3.920000	3.8150	3.8300	-2.046%	242,861	-32.115%
2025-12-24	3.9600	4.000000	3.8350	3.9100	-1.263%	257,181	-33.504%
2025-12-23	3.8300	3.970000	3.7850	3.9600	+3.394%	755,441	-34.343%
2025-12-22	4.0300	4.110000	3.8200	3.8300	-6.127%	706,038	-32.115%
2025-12-19	4.0500	4.205000	4.0000	4.0800	+0.741%	1,499,758	-36.275%
2025-12-18	4.1400	4.260000	4.0400	4.0500	-1.699%	481,742	-35.802%
2025-12-17	4.1500	4.200000	4.0700	4.1200	0.000%	504,739	-36.893%
2025-12-16	4.1800	4.290000	4.0850	4.1200	-1.435%	572,751	-36.893%
2025-12-15	4.5900	4.659900	4.1700	4.1800	-9.524%	1,169,935	-37.799%
2025-12-12	4.8200	4.870000	4.5550	4.6200	-3.950%	923,230	-43.723%
2025-12-11	4.7600	4.880000	4.7000	4.8100	+0.418%	494,500	-45.946%
2025-12-10	4.9300	5.000000	4.7700	4.7900	-2.444%	1,388,656	-45.720%
2025-12-09	4.7600	4.930000	4.6050	4.9100	+2.935%	617,719	-47.047%
2025-12-08	4.5500	4.790000	4.5100	4.7700	+5.531%	605,913	-45.493%
2025-12-05	4.6500	4.650000	4.5000	4.5200	-4.641%	401,679	-42.478%
2025-12-04	4.5500	4.770000	4.5000	4.7400	+3.947%	583,791	-45.148%
2025-12-03	4.5200	4.590000	4.4200	4.5600	+0.885%	320,719	-42.982%
2025-12-02	4.5900	4.690000	4.4350	4.5200	-1.094%	477,413	-42.478%
2025-12-01	4.6900	4.698000	4.4900	4.5700	-4.990%	601,094	-43.107%
2025-11-28	4.6700	4.895000	4.6100	4.8100	+2.340%	486,767	-45.946%
2025-11-26	4.7300	4.750000	4.5700	4.7000	-0.212%	445,989	-44.681%
2025-11-25	4.7000	4.735000	4.5400	4.7100	+0.213%	755,800	-44.798%
2025-11-24	4.6350	4.760000	4.5700	4.7000	+3.070%	778,106	-44.681%
2025-11-21	4.3000	4.600000	4.2100	4.5600	+4.828%	946,547	-42.982%
2025-11-20	4.6300	5.000000	4.3150	4.3500	-5.022%	2,262,607	-40.230%
2025-11-19	4.6600	4.700000	4.4600	4.5800	-1.080%	664,211	-43.231%
2025-11-18	4.2200	4.710000	4.2000	4.6300	+7.425%	812,363	-43.844%
2025-11-17	4.5000	4.520000	4.2500	4.3100	-5.482%	681,050	-39.675%
2025-11-14	4.5600	4.660000	4.0900	4.5600	-2.146%	1,969,052	-42.982%
2025-11-13	4.4700	5.100000	4.4400	4.6600	+23.936%	5,091,982	-44.206%
2025-11-12	3.9900	4.020000	3.6300	3.7600	+0.267%	1,337,694	-30.851%
2025-11-11	3.6500	3.770000	3.5100	3.7500	+2.180%	1,218,762	-30.667%
2025-11-10	4.0500	4.050000	3.6400	3.6700	-6.378%	801,659	-29.155%
2025-11-07	3.7600	3.930000	3.6700	3.9200	+3.704%	784,952	-33.673%
2025-11-06	4.0600	4.090000	3.7650	3.7800	-7.579%	968,503	-31.217%
2025-11-05	4.1800	4.215000	4.0350	4.0900	-0.244%	279,845	-36.430%
2025-11-04	4.1000	4.170000	4.0300	4.1000	-2.381%	332,645	-36.585%
2025-11-03	4.3500	4.500000	4.0700	4.2000	-3.226%	530,941	-38.095%
2025-10-31	4.4200	4.555400	4.3100	4.3400	-1.810%	280,728	-40.092%
2025-10-30	4.7100	4.750000	4.4100	4.4200	-5.957%	346,029	-41.176%
2025-10-29	4.7600	4.780000	4.5600	4.7000	+5.618%	602,333	-44.681%
2025-10-28	4.5500	4.550000	4.4200	4.4500	+0.907%	305,268	-41.573%
2025-10-27	4.4900	4.544000	4.3899	4.4100	-1.782%	389,629	-41.043%
2025-10-24	4.4700	4.600000	4.4600	4.4900	+1.126%	407,562	-42.094%
2025-10-23	4.3800	4.470000	4.3550	4.4400	+1.370%	242,435	-41.441%
2025-10-22	4.4900	4.490000	4.2400	4.3800	-2.882%	469,797	-40.639%
2025-10-21	4.5900	4.610000	4.5000	4.5100	-2.169%	216,118	-42.350%
2025-10-20	4.5200	4.650000	4.4950	4.6100	+4.299%	333,613	-43.601%
2025-10-17	4.5400	4.610000	4.2950	4.4200	-3.070%	562,848	-41.176%
2025-10-16	4.7400	4.865000	4.4600	4.5600	-4.202%	1,054,924	-42.982%
2025-10-15	4.8500	4.955000	4.7150	4.7600	+0.211%	322,187	-45.378%
2025-10-14	4.7500	4.910000	4.6500	4.7500	-1.452%	399,887	-45.263%
2025-10-13	4.8200	4.964900	4.8000	4.8200	+2.119%	530,247	-46.058%
2025-10-10	5.1700	5.180000	4.6750	4.7200	-8.527%	676,695	-44.915%
2025-10-09	5.2500	5.310000	5.1300	5.1600	-2.273%	319,794	-49.612%
2025-10-08	5.1300	5.320000	4.7600	5.2800	+3.937%	783,015	-50.758%
2025-10-07	5.2000	5.380000	5.0600	5.0800	-2.119%	511,424	-48.819%
2025-10-06	5.2000	5.300000	5.0800	5.1900	+1.170%	419,318	-49.904%
2025-10-03	5.2100	5.340000	5.0200	5.1300	-0.195%	431,681	-49.318%
2025-10-02	5.1500	5.180000	4.9500	5.1400	0.000%	478,120	-49.416%
2025-10-01	5.2600	5.380000	5.0750	5.1400	-3.019%	449,516	-49.416%
2025-09-30	5.3900	5.480000	5.2400	5.3000	-2.033%	298,092	-50.943%
2025-09-29	5.4000	5.510000	5.2300	5.4100	+1.121%	482,716	-51.941%
2025-09-26	5.2000	5.370000	5.1400	5.3500	+3.282%	357,377	-51.402%
2025-09-25	5.1800	5.300000	5.1200	5.1800	-0.576%	396,581	-49.807%
2025-09-24	5.1000	5.250000	5.0300	5.2100	+1.957%	501,784	-50.096%
2025-09-23	5.1700	5.410000	5.0950	5.1100	-0.969%	864,914	-49.119%
2025-09-22	5.2200	5.470000	5.1500	5.1600	-2.087%	616,676	-49.612%
2025-09-19	4.9000	5.275000	4.8801	5.2700	+7.114%	1,170,499	-50.664%
2025-09-18	4.6800	4.985000	4.6800	4.9200	+6.034%	513,480	-47.154%
2025-09-17	4.8000	4.840000	4.6200	4.6400	-3.333%	321,084	-43.966%
2025-09-16	4.7900	4.920000	4.7000	4.8000	0.000%	491,023	-45.833%
2025-09-15	4.8500	4.860000	4.5745	4.8000	-1.031%	623,114	-45.833%
2025-09-12	4.4700	4.860000	4.4400	4.8500	+7.778%	826,832	-46.392%
2025-09-11	4.4600	4.510000	4.3750	4.5000	+0.897%	563,754	-42.222%
2025-09-10	4.4500	4.490000	4.3050	4.4600	+0.905%	442,407	-41.704%
2025-09-09	4.5600	4.590000	4.3300	4.4200	-3.282%	364,776	-41.176%
2025-09-08	4.6000	4.705000	4.5000	4.5700	0.000%	876,790	-43.107%
2025-09-05	4.5400	4.670000	4.4500	4.5700	-0.218%	605,274	-43.107%
2025-09-04	4.4900	4.635000	4.4400	4.5800	+2.004%	569,048	-43.231%
2025-09-03	4.4800	4.555000	4.4000	4.4900	+0.673%	443,574	-42.094%
2025-09-02	4.5600	4.665000	4.3500	4.4600	-2.620%	718,460	-41.704%
2025-08-29	4.4000	4.660000	4.2300	4.5800	+4.091%	1,332,451	-43.231%
2025-08-28	4.3500	4.430000	4.3200	4.4000	+0.686%	404,368	-40.909%
2025-08-27	4.4400	4.445000	4.3250	4.3700	-1.577%	302,676	-40.503%
2025-08-26	4.4000	4.450000	4.3400	4.4400	+0.680%	412,970	-41.441%
2025-08-25	4.3800	4.455000	4.3000	4.4100	+0.685%	755,214	-41.043%
2025-08-22	4.1700	4.410000	4.1100	4.3800	+5.797%	675,978	-40.639%
2025-08-21	4.2200	4.230000	4.0900	4.1400	-2.817%	349,641	-37.198%
2025-08-20	4.0700	4.295000	3.9200	4.2600	+5.185%	655,072	-38.967%
2025-08-19	4.2200	4.260000	3.9700	4.0500	-3.800%	708,535	-35.802%
2025-08-18	4.1800	4.340000	4.0800	4.2100	+4.467%	746,735	-38.242%
2025-08-15	4.2000	4.200000	3.9500	4.0300	-4.502%	772,906	-35.484%
2025-08-14	4.1000	4.340000	4.0400	4.2200	+2.676%	862,670	-38.389%
2025-08-13	4.0200	4.140000	3.8900	4.1100	+1.481%	1,799,957	-36.740%
2025-08-12	4.1000	4.100000	3.9120	4.0500	-2.174%	710,685	-35.802%
2025-08-11	4.5500	4.550000	4.0850	4.1400	-6.335%	799,305	-37.198%
2025-08-08	4.2500	4.660000	4.2120	4.4200	+4.000%	972,046	-41.176%
2025-08-07	4.3400	4.360000	4.1500	4.2500	+0.236%	836,116	-38.824%
2025-08-06	5.2600	5.279900	4.1000	4.2400	-9.979%	2,064,937	-38.679%
2025-08-05	4.9300	4.955000	4.6033	4.7100	-4.462%	830,721	-44.798%
2025-08-04	4.7500	5.000000	4.7500	4.9300	+4.894%	677,493	-47.262%
2025-08-01	4.7600	4.850000	4.6100	4.7000	-3.093%	702,964	-44.681%
2025-07-31	4.5900	4.920000	4.5516	4.8500	+5.664%	430,396	-46.392%
2025-07-30	4.5000	4.790000	4.5000	4.5900	+2.000%	438,512	-43.355%
2025-07-29	4.7100	4.739100	4.4500	4.5000	-3.640%	448,380	-42.222%
2025-07-28	4.8000	4.940000	4.5900	4.6700	-2.096%	568,856	-44.325%
2025-07-25	4.5100	4.790000	4.4500	4.7700	+4.835%	431,415	-45.493%
2025-07-24	4.6500	4.650000	4.4700	4.5500	-2.151%	466,762	-42.857%
2025-07-23	4.6100	4.700000	4.4562	4.6500	+1.087%	745,624	-44.086%
2025-07-22	4.5000	4.630000	4.3700	4.6000	+2.679%	456,199	-43.478%
2025-07-21	4.6300	4.660000	4.3720	4.4800	-3.030%	732,142	-41.964%
2025-07-18	4.4900	4.640000	4.4700	4.6200	+3.587%	567,400	-43.723%
2025-07-17	4.3500	4.580000	4.3400	4.4600	+3.241%	644,986	-41.704%
2025-07-16	4.4600	4.500000	4.2750	4.3200	-1.370%	314,608	-39.815%
2025-07-15	4.4200	4.500000	4.3650	4.3800	-0.455%	386,416	-40.639%
2025-07-14	4.4700	4.560000	4.3050	4.4000	-2.004%	623,038	-40.909%
2025-07-11	4.5800	4.659300	4.4363	4.4900	-3.648%	384,454	-42.094%
2025-07-10	4.6200	4.680000	4.5000	4.6600	+1.525%	447,988	-44.206%
2025-07-09	4.5700	4.665000	4.5500	4.5900	0.000%	417,556	-43.355%
2025-07-08	4.8400	4.840000	4.5450	4.5900	-3.774%	676,724	-43.355%
2025-07-07	4.7600	4.850000	4.6700	4.7700	-1.037%	456,132	-45.493%
2025-07-03	4.9000	4.912900	4.6800	4.8200	-1.128%	527,896	-46.058%
2025-07-02	5.0900	5.145000	4.8700	4.8750	-4.412%	491,088	-46.667%
2025-07-01	5.6000	5.600000	5.0000	5.1000	-9.414%	879,998	-49.020%
2025-06-30	5.3400	5.670000	5.3100	5.6300	+6.226%	777,579	-53.819%
2025-06-27	5.4500	5.539100	5.2000	5.3000	-2.930%	5,005,939	-50.943%
2025-06-26	5.5000	5.576400	5.3700	5.4600	-1.266%	437,101	-52.381%
2025-06-25	5.7600	5.880000	5.4400	5.5300	-3.659%	486,849	-52.984%
2025-06-24	5.6000	5.850000	5.4100	5.7400	+7.290%	945,952	-54.704%
2025-06-23	4.9200	5.450000	4.8600	5.3500	+8.740%	825,072	-51.402%
2025-06-20	4.7700	4.990000	4.7510	4.9200	+2.287%	538,399	-47.154%
2025-06-18	4.8300	4.930000	4.7400	4.8100	+0.208%	254,571	-45.946%
2025-06-17	4.8800	4.979700	4.7500	4.8000	-0.208%	437,346	-45.833%
2025-06-16	4.6000	4.840000	4.5600	4.8100	+4.793%	798,213	-45.946%
2025-06-13	4.8450	5.130000	4.5350	4.5900	-9.823%	1,260,897	-43.355%
2025-06-12	5.2200	5.220000	5.0300	5.0900	-3.781%	742,276	-48.919%
2025-06-11	5.2100	5.368100	5.1300	5.2900	+2.918%	854,489	-50.851%
2025-06-10	5.7300	5.752800	5.0000	5.1400	-11.684%	1,141,040	-49.416%
2025-06-09	5.9600	6.060000	5.6550	5.8200	+3.009%	640,354	-55.326%
2025-06-06	5.7300	6.000000	5.5402	5.6500	-1.910%	712,596	-53.982%
2025-06-05	6.5300	6.650000	5.7000	5.7600	-11.792%	1,291,344	-54.861%
2025-06-04	6.9000	6.980000	6.5210	6.5300	-4.949%	802,882	-60.184%
2025-06-03	6.8400	7.150000	6.6650	6.8700	0.000%	1,852,999	-62.154%
2025-06-02	6.9000	6.945000	6.4200	6.8700	+0.733%	810,595	-62.154%
2025-05-30	6.6200	6.880000	6.3500	6.8200	+2.556%	567,211	-61.877%
2025-05-29	6.7900	6.980000	6.5600	6.6500	-0.150%	432,506	-60.902%
2025-05-28	6.4600	6.720000	6.3600	6.6600	+1.835%	362,864	-60.961%
2025-05-27	6.1700	6.560000	6.0500	6.5400	+8.099%	547,856	-60.245%
2025-05-23	5.8900	6.180000	5.8700	6.0500	-0.493%	384,215	-57.025%
2025-05-22	6.2000	6.400000	6.0300	6.0800	-3.185%	396,320	-57.237%
2025-05-21	6.2200	6.590000	6.2200	6.2800	-0.475%	539,137	-58.599%
2025-05-20	6.3400	6.640000	6.2200	6.3100	+0.159%	660,089	-58.796%
2025-05-19	5.9500	6.371834	5.7900	6.3000	+6.239%	898,128	-58.730%
2025-05-16	5.4400	5.940000	5.4400	5.9300	+9.007%	609,655	-56.155%
2025-05-15	5.9900	6.069900	5.3700	5.4400	-9.182%	690,004	-52.206%
2025-05-14	5.7300	6.240000	5.6900	5.9900	+4.904%	905,036	-56.594%
2025-05-13	5.1600	5.730000	5.1218	5.7100	+12.402%	900,929	-54.466%
2025-05-12	5.1600	5.220000	4.8003	5.0800	+1.804%	757,319	-48.819%
2025-05-09	4.5100	5.180000	4.5100	4.9900	+11.633%	1,439,967	-47.896%
2025-05-08	4.8200	5.100000	4.4400	4.4700	-3.456%	1,157,974	-41.834%
2025-05-07	4.3300	5.300000	4.2000	4.6300	+40.303%	10,838,977	-43.844%
2025-05-06	3.2300	3.390000	3.2300	3.3000	+0.304%	425,071	-21.212%
2025-05-05	3.3900	3.435000	3.2092	3.2900	-3.519%	224,303	-20.973%
2025-05-02	3.3000	3.435000	3.3000	3.4100	+4.923%	159,153	-23.754%
2025-05-01	3.2700	3.380000	3.2100	3.2500	-0.915%	154,930	-20.000%
2025-04-30	3.2400	3.290000	3.0400	3.2800	+1.548%	200,525	-20.732%
2025-04-29	3.4900	3.495000	3.1700	3.2300	-8.757%	411,027	-19.505%
2025-04-28	3.5500	3.610000	3.4700	3.5400	+0.283%	261,569	-26.554%
2025-04-25	3.5500	3.590000	3.3700	3.5300	+0.857%	192,141	-26.346%
2025-04-24	3.4800	3.690000	3.4100	3.5000	+0.865%	239,198	-25.714%
2025-04-23	3.6300	3.741600	3.3600	3.4700	-1.420%	540,273	-25.072%
2025-04-22	3.1000	3.550000	3.1000	3.5200	+15.410%	446,026	-26.136%
2025-04-21	3.1700	3.250000	3.0200	3.0500	-3.785%	351,566	-14.754%
2025-04-17	2.9200	3.248500	2.8850	3.1700	+8.935%	426,344	-17.981%
2025-04-16	2.6400	3.130000	2.6400	2.9100	+11.069%	540,381	-10.653%
2025-04-15	2.5800	2.690000	2.5500	2.6200	+1.946%	142,191	-0.763%
2025-04-14	2.5200	2.615000	2.5100	2.5700	+3.629%	93,369	+1.167%
2025-04-11	2.5400	2.570000	2.4600	2.4800	-2.362%	136,181	+4.839%
2025-04-10	2.6300	2.630000	2.4600	2.5400	-4.151%	80,554	+2.362%
2025-04-09	2.3400	2.710000	2.3300	2.6500	+11.814%	173,617	-1.887%
2025-04-08	2.5200	2.595000	2.3200	2.3700	-3.067%	208,419	+9.705%
2025-04-07	2.3600	2.580000	2.3000	2.4450	-1.411%	207,435	+6.339%
2025-04-04	2.5700	2.590000	2.3800	2.4800	-6.415%	293,167	+4.839%
2025-04-03	2.6000	2.715000	2.4900	2.6500	-2.930%	279,662	-1.887%
2025-04-02	2.7000	2.760000	2.6700	2.7300	+0.738%	75,737	-4.762%
2025-04-01	2.6600	2.770000	2.5800	2.7100	+1.119%	116,400	-4.059%
2025-03-31	2.7800	2.840000	2.6400	2.6800	-3.249%	148,897	-2.985%
2025-03-28	2.8300	2.899900	2.6700	2.7700	-2.465%	171,392	-6.137%
2025-03-27	2.8200	2.930000	2.8010	2.8400	0.000%	133,985	-8.451%
2025-03-26	3.1200	3.130000	2.8200	2.8400	-9.265%	194,540	-8.451%
2025-03-25	2.9000	3.140000	2.9000	3.1300	+7.745%	205,832	-16.933%
2025-03-24	3.0400	3.154800	2.8500	2.9050	-3.167%	278,338	-10.499%
2025-03-21	2.9800	3.040000	2.8700	3.0000	0.000%	167,744	-13.333%
2025-03-20	3.1600	3.195000	2.9700	3.0000	-5.363%	464,173	-13.333%
2025-03-19	3.0300	3.220000	3.0000	3.1700	+4.620%	389,020	-17.981%
2025-03-18	2.8800	3.050000	2.8250	3.0300	+5.575%	369,736	-14.191%
2025-03-17	2.6900	2.960000	2.6800	2.8700	+7.290%	497,588	-9.408%
2025-03-14	2.4800	2.750000	2.4500	2.6750	+6.151%	260,591	-2.804%
2025-03-13	2.4400	2.616100	2.4000	2.5200	-0.395%	410,789	+3.175%
2025-03-12	2.3600	2.790000	2.3576	2.5300	+19.905%	1,260,151	+2.767%
2025-03-11	2.1500	2.240000	2.0600	2.1100	0.000%	315,813	+23.223%
2025-03-10	2.2000	2.232200	2.0600	2.1100	-7.048%	412,965	+23.223%
2025-03-07	2.2900	2.329200	2.1600	2.2700	+0.442%	344,728	+14.537%
2025-03-06	2.3800	2.408800	2.1100	2.2600	-6.612%	294,076	+15.044%
2025-03-05	2.5000	2.500000	2.3400	2.4200	-1.426%	211,912	+7.438%
2025-03-04	2.3300	2.460000	2.2700	2.4550	+3.151%	230,757	+5.906%
2025-03-03	2.5500	2.605000	2.2000	2.3800	-7.393%	353,333	+9.244%
2025-02-28	2.6600	2.660000	2.4300	2.5700	-1.533%	200,994	+1.167%
2025-02-27	2.7900	2.790000	2.5600	2.6100	-3.333%	202,423	-0.383%
2025-02-26	2.6000	2.870000	2.5900	2.7000	+3.053%	182,291	-3.704%
2025-02-25	2.6900	2.690000	2.5500	2.6200	-3.142%	150,839	-0.763%
2025-02-24	2.6000	2.819000	2.5200	2.7050	+5.253%	263,372	-3.882%
2025-02-21	2.7400	2.790000	2.5209	2.5700	-6.715%	259,222	+1.167%
2025-02-20	2.6200	2.900000	2.6100	2.7550	+4.356%	377,038	-5.626%
2025-02-19	2.5100	2.640000	2.4100	2.6400	+3.529%	583,422	-1.515%
2025-02-18	2.6500	2.700000	2.4700	2.5500	-2.299%	446,436	+1.961%
2025-02-14	2.6600	2.730000	2.5600	2.6100	-1.509%	168,970	-0.383%
2025-02-13	2.7700	2.770000	2.5800	2.6500	-4.332%	209,563	-1.887%

.dark-mode .tRdByK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tRdByK{ color: #333333; background-color: white; border: 2px solid #333333; }CURICuriosityStream Inc. Class A Common Stockstock NASDAQ

CURI
CuriosityStream Inc. Class A Common Stock
stock NASDAQ