Dark

CURIW
CuriosityStream Inc. Warrant
stock NASDAQ Warrant

At Close

Sep 12, 2025

0.0231USD0.000%(0.0000)19,094

0.0200Bid 0.0300Ask 0.0100Spread

Pre-market

Sep 15, 2025 9:12:30 AM EDT

0.0392USD+69.697%(+0.0161)3,083

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-12	0.024500	0.024500	0.020900	0.023100	+10.526%	3,244	0.000%
2025-09-11	0.029000	0.029000	0.020100	0.020900	-27.931%	20,142	+10.526%
2025-09-10	0.022100	0.029100	0.021000	0.029000	-3.010%	5,422	-20.345%
2025-09-09	0.021000	0.038000	0.021000	0.029900	+42.381%	113,556	-22.742%
2025-09-08	0.029800	0.029800	0.020200	0.021000	-29.530%	17,184	+10.000%
2025-09-05	0.029400	0.029800	0.029400	0.029800	0.000%	15,561	-22.483%
2025-09-04	0.020300	0.030000	0.020200	0.029800	+31.858%	3,817	-22.483%
2025-09-03	0.022700	0.022700	0.020100	0.022600	0.000%	13,012	+2.212%
2025-09-02	0.022700	0.027400	0.022600	0.022600	-20.702%	20,218	+2.212%
2025-08-29	0.028500	0.028500	0.028500	0.028500	+22.318%	120	-18.947%
2025-08-28	0.036300	0.036300	0.022500	0.023300	-27.640%	8,944	-0.858%
2025-08-27	0.016100	0.083200	0.016000	0.032200	+49.081%	179,647	-28.261%
2025-08-26	0.018000	0.021700	0.018000	0.021599	-0.922%	7,907	+6.949%
2025-08-25	0.029500	0.029500	0.016000	0.021800	-27.090%	72,946	+5.963%
2025-08-22	0.025600	0.029900	0.024900	0.029900	+5.282%	2,936	-22.742%
2025-08-21	0.028400	0.028400	0.028400	0.028400	+9.653%	230	-18.662%
2025-08-20	0.026600	0.026600	0.021500	0.025900	-10.588%	14,169	-10.811%
2025-08-19	0.029000	0.029000	0.028967	0.028967	-0.832%	2,000	-20.254%
2025-08-18	0.031600	0.031600	0.021500	0.029210	-7.852%	14,667	-20.917%
2025-08-15	0.037400	0.037400	0.020800	0.031699	+7.091%	220,781	-27.127%
2025-08-14	0.023700	0.039900	0.022600	0.029600	+24.895%	85,888	-21.959%
2025-08-13	0.027000	0.028500	0.020300	0.023700	-11.896%	79,684	-2.532%
2025-08-12	0.018500	0.066301	0.017100	0.026900	+43.850%	394,758	-14.126%
2025-08-11	0.026000	0.026000	0.017100	0.018700	-28.352%	10,975	+23.529%
2025-08-08	0.026199	0.026199	0.020600	0.026100	-0.760%	15,425	-11.494%
2025-08-07	0.020200	0.026300	0.020200	0.026300	-1.128%	4,355	-12.167%
2025-08-06	0.021900	0.027500	0.012800	0.026600	+3.902%	133,047	-13.158%
2025-08-05	0.029100	0.029200	0.024301	0.025601	+16.368%	2,132	-9.769%
2025-08-04	0.029200	0.029300	0.021600	0.022000	-24.658%	20,041	+5.000%
2025-07-31	0.026500	0.029600	0.026500	0.029200	+10.189%	7,038	-20.890%
2025-07-30	0.027700	0.029500	0.023500	0.026500	-3.636%	5,871	-12.830%
2025-07-29	0.029800	0.029800	0.022300	0.027500	-7.407%	2,950	-16.000%
2025-07-28	0.029900	0.029900	0.020800	0.029700	+8.398%	27,907	-22.222%
2025-07-25	0.038700	0.038700	0.027000	0.027399	-13.840%	30,281	-15.690%
2025-07-24	0.029800	0.045700	0.027100	0.031800	+6.004%	12,795	-27.358%
2025-07-23	0.032000	0.036300	0.020000	0.029999	-5.664%	21,794	-22.997%
2025-07-22	0.031100	0.035700	0.030500	0.031800	-24.466%	6,295	-27.358%
2025-07-21	0.030500	0.042100	0.030500	0.042100	+2.433%	1,506	-45.131%
2025-07-18	0.030300	0.041100	0.030300	0.041100	+11.081%	1,822	-43.796%
2025-07-16	0.037000	0.037000	0.037000	0.037000	+17.089%	284	-37.568%
2025-07-15	0.031500	0.031600	0.031500	0.031600	-21.000%	2,334	-26.899%
2025-07-09	0.040200	0.040200	0.040000	0.040000	-0.498%	22,300	-42.250%
2025-07-08	0.045000	0.047500	0.040000	0.040200	-9.865%	15,055	-42.537%
2025-07-07	0.040200	0.060000	0.040200	0.044600	-0.224%	10,832	-48.206%
2025-07-03	0.040101	0.044700	0.040000	0.044700	-0.223%	1,433	-48.322%
2025-07-02	0.044800	0.044800	0.044800	0.044800	+13.418%	211	-48.438%
2025-07-01	0.044900	0.044900	0.034101	0.039500	-15.418%	775	-41.519%
2025-06-30	0.049900	0.050900	0.045400	0.046700	-9.320%	14,053	-50.535%
2025-06-27	0.045301	0.051500	0.045300	0.051500	-2.091%	1,100	-55.146%
2025-06-26	0.052550	0.052600	0.052550	0.052600	-4.364%	637	-56.084%
2025-06-24	0.044800	0.055000	0.041149	0.055000	+22.494%	7,751	-58.000%
2025-06-23	0.030200	0.044900	0.030200	0.044900	+5.647%	1,400	-48.552%
2025-06-20	0.049100	0.049100	0.039500	0.042500	+5.985%	43,826	-45.647%
2025-06-18	0.039500	0.040100	0.033300	0.040100	-17.320%	5,600	-42.394%
2025-06-17	0.070000	0.070000	0.033200	0.048500	-28.466%	48,653	-52.371%
2025-06-16	0.055000	0.068000	0.030100	0.067800	+23.273%	33,325	-65.929%
2025-06-13	0.040100	0.055000	0.040000	0.055000	-1.786%	9,454	-58.000%
2025-06-12	0.061900	0.061900	0.056000	0.056000	-9.677%	5,266	-58.750%
2025-06-11	0.050200	0.062000	0.050200	0.062000	-0.800%	2,232	-62.742%
2025-06-10	0.062500	0.062500	0.062500	0.062500	-10.458%	108	-63.040%
2025-06-09	0.088900	0.088900	0.039800	0.069800	-6.309%	127,006	-66.905%
2025-06-06	0.095000	0.095000	0.072700	0.074500	-23.590%	5,005	-68.993%
2025-06-05	0.104100	0.108299	0.088200	0.097500	-6.250%	7,165	-76.308%
2025-06-04	0.104000	0.110000	0.104000	0.104000	-5.455%	2,262	-77.788%
2025-06-03	0.087501	0.115000	0.087501	0.110000	+22.222%	31,703	-79.000%
2025-06-02	0.087500	0.105000	0.087500	0.090000	0.000%	130,261	-74.333%
2025-05-30	0.090000	0.090000	0.077500	0.090000	-6.250%	2,449	-74.333%
2025-05-29	0.105000	0.115000	0.090000	0.096000	-8.571%	75,288	-75.938%
2025-05-28	0.089200	0.105000	0.081900	0.105000	+17.779%	7,595	-78.000%
2025-05-27	0.072500	0.096000	0.072500	0.089150	+22.966%	19,085	-74.089%
2025-05-22	0.094000	0.096000	0.069200	0.072500	-27.282%	13,343	-68.138%
2025-05-21	0.088000	0.103100	0.088000	0.099700	+17.156%	4,888	-76.830%
2025-05-20	0.085000	0.110000	0.085000	0.085100	+3.152%	24,436	-72.855%
2025-05-19	0.090400	0.100000	0.080000	0.082500	-8.333%	27,559	-72.000%
2025-05-16	0.110000	0.110000	0.081000	0.090000	-18.182%	5,674	-74.333%
2025-05-15	0.073100	0.117700	0.073100	0.110000	+4.762%	20,156	-79.000%
2025-05-14	0.072500	0.107000	0.072500	0.105000	+16.537%	46,570	-78.000%
2025-05-13	0.072000	0.103000	0.072000	0.090100	-9.900%	31,762	-74.362%
2025-05-12	0.062100	0.120000	0.052500	0.100000	+25.628%	121,125	-76.900%
2025-05-09	0.069900	0.100000	0.062200	0.079600	+13.877%	96,480	-70.980%
2025-05-08	0.100000	0.133700	0.060200	0.069900	-30.929%	111,338	-66.953%
2025-05-07	0.083700	0.240000	0.083700	0.101200	+471.719%	951,463	-77.174%
2025-05-05	0.017700	0.017701	0.017700	0.017701	+1.149%	5,189	+30.501%
2025-05-02	0.017500	0.017500	0.017500	0.017500	-14.216%	7,210	+32.000%
2025-05-01	0.029300	0.029300	0.020400	0.020400	-30.612%	600	+13.235%
2025-04-30	0.026100	0.029400	0.026000	0.029400	+19.004%	381	-21.429%
2025-04-29	0.029500	0.029500	0.024705	0.024705	-17.650%	910	-6.497%
2025-04-25	0.020100	0.031700	0.020100	0.030000	+49.254%	2,155	-23.000%
2025-04-24	0.016800	0.029900	0.016800	0.020100	-18.623%	5,832	+14.925%
2025-04-23	0.029900	0.029900	0.016500	0.024700	-17.667%	17,056	-6.478%
2025-04-22	0.020900	0.030000	0.020500	0.030000	+42.850%	3,699	-23.000%
2025-04-21	0.019900	0.025800	0.019900	0.021001	+16.672%	20,704	+9.995%
2025-04-17	0.018600	0.020000	0.017500	0.018000	-10.000%	10,941	+28.333%
2025-04-16	0.020000	0.020000	0.020000	0.020000	+22.699%	616	+15.500%
2025-04-14	0.020000	0.020000	0.016300	0.016300	-26.906%	949	+41.718%
2025-04-11	0.015100	0.028200	0.015000	0.022300	+8.780%	4,170	+3.587%
2025-04-09	0.019700	0.026000	0.015700	0.020500	+3.535%	44,829	+12.683%
2025-04-07	0.019900	0.019900	0.018100	0.019800	+9.386%	5,139	+16.667%
2025-04-04	0.026200	0.026200	0.015600	0.018101	-30.648%	54,381	+27.617%
2025-04-03	0.026301	0.026301	0.026100	0.026100	-1.136%	4,319	-11.494%
2025-04-02	0.026100	0.030000	0.026100	0.026400	+1.149%	6,117	-12.500%
2025-04-01	0.026100	0.049800	0.026000	0.026100	+0.385%	28,126	-11.494%
2025-03-31	0.037000	0.037000	0.026000	0.026000	-15.033%	9,307	-11.154%
2025-03-28	0.030700	0.030700	0.030600	0.030600	+0.328%	3,463	-24.510%
2025-03-27	0.034050	0.037700	0.030500	0.030500	-19.312%	3,891	-24.262%
2025-03-25	0.040100	0.049000	0.032500	0.037800	-5.736%	19,715	-38.889%
2025-03-24	0.050000	0.050000	0.020200	0.040100	-19.478%	68,681	-42.394%
2025-03-21	0.038400	0.050000	0.038400	0.049800	+10.664%	3,152	-53.614%
2025-03-20	0.040100	0.045001	0.040100	0.045001	+11.665%	1,180	-48.668%
2025-03-19	0.049500	0.050000	0.040000	0.040300	+5.774%	4,792	-42.680%
2025-03-18	0.043499	0.049000	0.038000	0.038100	+0.263%	10,378	-39.370%
2025-03-17	0.038100	0.050000	0.038000	0.038000	-1.299%	4,316	-39.211%
2025-03-14	0.040500	0.047499	0.038000	0.038500	+1.316%	8,039	-40.000%
2025-03-13	0.040000	0.050000	0.030400	0.038000	-7.653%	47,974	-39.211%
2025-03-12	0.034800	0.052000	0.030200	0.041149	+35.805%	26,919	-43.863%
2025-03-11	0.030300	0.030300	0.030200	0.030300	-0.329%	300	-23.762%
2025-03-10	0.034800	0.035000	0.030400	0.030400	+0.330%	655	-24.013%
2025-03-07	0.030300	0.030300	0.030300	0.030300	-0.329%	1,817	-23.762%
2025-03-06	0.030300	0.030400	0.030300	0.030400	-9.254%	2,000	-24.013%
2025-03-05	0.033500	0.040000	0.033500	0.033500	+10.197%	7,756	-31.045%
2025-03-04	0.039599	0.048900	0.030300	0.030400	+0.330%	9,295	-24.013%
2025-03-03	0.030300	0.030400	0.030300	0.030300	-0.286%	2,789	-23.762%
2025-02-28	0.030400	0.049800	0.030100	0.030387	-39.226%	7,102	-23.981%
2025-02-27	0.030300	0.052000	0.030000	0.050000	+43.262%	4,103	-53.800%
2025-02-26	0.030600	0.052000	0.030000	0.034901	+2.953%	2,000	-33.813%
2025-02-25	0.033900	0.033900	0.033900	0.033900	+12.252%	1,005	-31.858%
2025-02-24	0.030100	0.049100	0.030100	0.030200	-0.330%	4,606	-23.510%
2025-02-21	0.050000	0.051900	0.030100	0.030300	-28.706%	4,200	-23.762%
2025-02-20	0.034800	0.042600	0.034800	0.042500	+31.173%	13,618	-45.647%
2025-02-19	0.030100	0.032400	0.030100	0.032400	+8.000%	1,217	-28.704%
2025-02-18	0.032800	0.043100	0.030000	0.030000	-8.815%	52,414	-23.000%
2025-02-14	0.032800	0.032900	0.032800	0.032900	-4.638%	2,143	-29.787%
2025-02-13	0.033500	0.034500	0.033500	0.034500	+3.600%	1,382	-33.043%
2025-02-12	0.035000	0.043400	0.033301	0.033301	-4.854%	3,102	-30.633%
2025-02-11	0.035000	0.042351	0.032800	0.035000	+7.030%	10,104	-34.000%
2025-02-10	0.035000	0.042951	0.032600	0.032701	-13.945%	13,401	-29.360%
2025-02-07	0.038000	0.040800	0.038000	0.038000	-0.783%	19,240	-39.211%
2025-02-06	0.053300	0.053300	0.038000	0.038300	+0.789%	5,591	-39.687%
2025-02-05	0.038300	0.042900	0.038000	0.038000	-11.628%	2,088	-39.211%
2025-02-04	0.030000	0.043000	0.030000	0.043000	+41.447%	21,127	-46.279%
2025-02-03	0.040002	0.046000	0.030400	0.030400	-33.913%	6,672	-24.013%
2025-01-31	0.040000	0.069700	0.022500	0.046000	+105.357%	92,394	-49.783%
2025-01-30	0.028000	0.039800	0.022400	0.022400	+0.448%	19,015	+3.125%
2025-01-29	0.028600	0.028600	0.022200	0.022300	+1.364%	4,216	+3.587%
2025-01-28	0.025000	0.039800	0.021100	0.022000	-12.000%	6,533	+5.000%
2025-01-27	0.039900	0.040000	0.025000	0.025000	-28.571%	11,043	-7.600%
2025-01-24	0.038800	0.048800	0.025800	0.035000	0.000%	55,712	-34.000%
2025-01-23	0.030100	0.038800	0.020700	0.035000	+12.903%	58,879	-34.000%
2025-01-22	0.034900	0.070000	0.030000	0.031000	+3.333%	182,619	-25.484%
2025-01-21	0.032400	0.040000	0.030000	0.030000	-7.407%	129,382	-23.000%
2025-01-17	0.031700	0.032400	0.030000	0.032400	+1.887%	56,924	-28.704%
2025-01-16	0.030000	0.032100	0.022300	0.031800	+5.648%	64,125	-27.358%
2025-01-15	0.020700	0.030800	0.020700	0.030100	+42.654%	44,275	-23.256%
2025-01-14	0.022500	0.028800	0.021100	0.021100	-15.600%	20,637	+9.479%
2025-01-13	0.030100	0.031000	0.020700	0.025000	-13.793%	12,349	-7.600%
2025-01-10	0.031000	0.031000	0.023000	0.029000	-6.452%	3,315	-20.345%
2025-01-08	0.024351	0.031000	0.023000	0.031000	+20.623%	39,805	-25.484%
2025-01-07	0.025700	0.025700	0.023000	0.025700	-1.154%	4,707	-10.117%
2025-01-06	0.020600	0.026000	0.020600	0.026000	0.000%	6,190	-11.154%
2025-01-03	0.024800	0.026000	0.020400	0.026000	0.000%	10,916	-11.154%
2025-01-02	0.024000	0.026000	0.020000	0.026000	+8.338%	19,872	-11.154%
2024-12-31	0.023151	0.025900	0.020400	0.023999	-7.696%	9,180	-3.746%
2024-12-30	0.024000	0.029700	0.020000	0.026000	+4.418%	80,942	-11.154%
2024-12-27	0.025001	0.028000	0.020900	0.024900	0.000%	10,486	-7.229%
2024-12-26	0.028000	0.028000	0.020600	0.024900	-16.162%	26,141	-7.229%
2024-12-24	0.020500	0.030000	0.020300	0.029700	+46.305%	5,523	-22.222%
2024-12-23	0.020300	0.020300	0.020300	0.020300	-6.881%	5,611	+13.793%
2024-12-20	0.020000	0.030000	0.020000	0.021800	-4.386%	2,889	+5.963%
2024-12-19	0.030000	0.030000	0.022800	0.022800	-26.449%	26,816	+1.316%
2024-12-18	0.031000	0.031000	0.022300	0.030999	-4.324%	4,087	-25.481%
2024-12-17	0.030000	0.040000	0.021200	0.032400	+48.624%	50,614	-28.704%
2024-12-16	0.021000	0.029500	0.021000	0.021800	+7.400%	9,333	+5.963%
2024-12-13	0.025101	0.025101	0.020200	0.020298	-7.736%	2,531	+13.804%
2024-12-12	0.030000	0.030000	0.021800	0.022000	-21.144%	12,625	+5.000%
2024-12-11	0.026300	0.028000	0.020400	0.027899	+30.981%	8,994	-17.201%
2024-12-10	0.020200	0.028100	0.020200	0.021300	-14.458%	4,702	+8.451%
2024-12-09	0.021001	0.029000	0.021001	0.024900	-14.138%	3,093	-7.229%
2024-12-06	0.020400	0.029900	0.020400	0.029000	+10.266%	11,837	-20.345%
2024-12-05	0.030000	0.030300	0.020200	0.026300	-12.333%	18,227	-12.167%
2024-12-04	0.029700	0.030000	0.029700	0.030000	+15.385%	859	-23.000%
2024-12-03	0.026000	0.026000	0.026000	0.026000	+4.632%	2,153	-11.154%
2024-12-02	0.034300	0.034300	0.020100	0.024849	-17.170%	3,804	-7.039%
2024-11-29	0.034300	0.034300	0.030000	0.030000	-10.448%	5,177	-23.000%
2024-11-27	0.033500	0.033500	0.033500	0.033500	-1.471%	1,155	-31.045%
2024-11-25	0.034100	0.034400	0.020600	0.034000	+65.049%	2,674	-32.059%
2024-11-22	0.020700	0.020700	0.020500	0.020600	+1.478%	310	+12.136%
2024-11-21	0.020300	0.030200	0.020300	0.020300	+0.490%	2,213	+13.793%
2024-11-18	0.030000	0.034699	0.020000	0.020201	-27.985%	1,527	+14.351%
2024-11-15	0.035000	0.035000	0.021200	0.028051	+20.391%	1,617	-17.650%
2024-11-14	0.021200	0.023300	0.021200	0.023300	-32.853%	410	-0.858%
2024-11-13	0.034700	0.034700	0.034700	0.034700	+27.578%	145	-33.429%
2024-11-12	0.035000	0.035000	0.020201	0.027199	-20.933%	1,769	-15.070%
2024-11-11	0.022578	0.034400	0.017400	0.034400	+23.959%	10,829	-32.849%
2024-11-08	0.035000	0.035000	0.020800	0.027751	+36.704%	919	-16.760%
2024-11-07	0.025000	0.025200	0.017600	0.020300	-32.558%	24,353	+13.793%
2024-11-04	0.030000	0.030100	0.030000	0.030100	-12.754%	507	-23.256%
2024-11-01	0.034500	0.034500	0.030000	0.034500	+1.173%	14,819	-33.043%
2024-10-30	0.034051	0.034100	0.030000	0.034100	-13.671%	1,350	-32.258%
2024-10-28	0.039500	0.039500	0.039500	0.039500	0.000%	103	-41.519%
2024-10-25	0.039500	0.039500	0.039500	0.039500	+0.765%	160	-41.519%
2024-10-24	0.039200	0.039200	0.039200	0.039200	-0.508%	2,893	-41.071%
2024-10-22	0.039400	0.039400	0.039400	0.039400	+12.894%	204	-41.371%
2024-10-21	0.030300	0.035000	0.030050	0.034900	+16.333%	3,047	-33.811%
2024-10-18	0.032600	0.032600	0.030000	0.030000	-27.184%	3,768	-23.000%
2024-10-17	0.040000	0.047400	0.032500	0.041200	+22.255%	21,359	-43.932%
2024-10-16	0.040000	0.040000	0.025000	0.033700	-3.714%	2,135	-31.454%
2024-10-15	0.030000	0.035000	0.030000	0.035000	+55.556%	10,503	-34.000%
2024-10-14	0.022500	0.022500	0.022500	0.022500	-22.145%	334	+2.667%
2024-10-10	0.028800	0.028900	0.028800	0.028900	-0.345%	2,406	-20.069%
2024-10-08	0.029000	0.029000	0.029000	0.029000	-16.427%	1,604	-20.345%
2024-10-04	0.022600	0.034700	0.022600	0.034700	+68.447%	301	-33.429%
2024-10-03	0.020600	0.020600	0.020600	0.020600	+0.980%	920	+12.136%
2024-10-02	0.020500	0.020500	0.020300	0.020400	-5.116%	944	+13.235%
2024-10-01	0.021200	0.024000	0.021000	0.021500	-28.333%	826	+7.442%
2024-09-30	0.034900	0.035000	0.030000	0.030000	-7.695%	11,304	-23.000%
2024-09-27	0.032501	0.032501	0.032501	0.032501	+11.687%	298	-28.925%
2024-09-26	0.029100	0.037200	0.029100	0.029100	+42.647%	6,682	-20.619%
2024-09-20	0.020400	0.020400	0.020400	0.020400	-10.132%	128	+13.235%
2024-09-19	0.022900	0.022900	0.022700	0.022700	-9.921%	510	+1.762%
2024-09-18	0.020000	0.031900	0.020000	0.025200	-16.000%	3,050	-8.333%
2024-09-13	0.040000	0.042500	0.030000	0.030000	-20.844%	6,749	-23.000%
2024-09-12	0.037900	0.038000	0.022500	0.037900	-0.263%	4,480	-39.050%
2024-09-10	0.015400	0.038000	0.015300	0.038000	+35.231%	38,050	-39.211%
2024-09-05	0.027999	0.028100	0.027999	0.028100	-14.329%	2,659	-17.794%
2024-09-04	0.044700	0.044700	0.018600	0.032800	+60.000%	23,929	-29.573%
2024-09-03	0.047600	0.048000	0.020100	0.020500	-26.786%	3,758	+12.683%
2024-08-30	0.022500	0.040000	0.017500	0.028000	+65.114%	77,261	-17.500%
2024-08-28	0.017100	0.017100	0.016958	0.016958	+0.940%	9,010	+36.219%
2024-08-26	0.016800	0.016800	0.016800	0.016800	0.000%	1,665	+37.500%
2024-08-22	0.016800	0.016800	0.016800	0.016800	-0.879%	300	+37.500%
2024-08-21	0.016949	0.016949	0.016949	0.016949	-0.300%	109	+36.291%
2024-08-20	0.017000	0.017100	0.016800	0.017000	+0.592%	13,347	+35.882%
2024-08-19	0.016900	0.016900	0.016900	0.016900	0.000%	3,175	+36.686%
2024-08-16	0.016900	0.016900	0.016800	0.016900	-14.213%	788	+36.686%
2024-08-14	0.017001	0.019700	0.016900	0.019700	-1.500%	824	+17.259%
2024-08-12	0.019800	0.020000	0.019800	0.020000	0.000%	14,220	+15.500%
2024-08-09	0.020000	0.020000	0.020000	0.020000	+1.523%	111	+15.500%
2024-08-07	0.017200	0.019800	0.016800	0.019700	-1.000%	4,900	+17.259%
2024-08-05	0.019000	0.020000	0.017300	0.019899	-0.505%	12,914	+16.086%
2024-08-02	0.020000	0.020000	0.020000	0.020000	0.000%	4,796	+15.500%
2024-07-31	0.020000	0.020000	0.017900	0.020000	-13.420%	5,067	+15.500%
2024-07-30	0.024500	0.024500	0.018200	0.023100	-5.714%	22,266	0.000%
2024-07-29	0.026000	0.026000	0.019292	0.024500	+22.500%	1,204	-5.714%
2024-07-26	0.017300	0.020000	0.017200	0.020000	-20.000%	418	+15.500%
2024-07-22	0.024800	0.025000	0.024800	0.025000	+0.004%	9,245	-7.600%
2024-07-19	0.017100	0.024999	0.017100	0.024999	+3.302%	1,150	-7.596%
2024-07-18	0.018900	0.024200	0.017200	0.024200	+28.049%	1,402	-4.545%
2024-07-17	0.020000	0.020000	0.017000	0.018899	-5.505%	7,002	+22.229%
2024-07-16	0.020200	0.020200	0.020000	0.020000	-0.990%	6,640	+15.500%
2024-07-15	0.020200	0.020200	0.020200	0.020200	0.000%	103	+14.356%
2024-07-12	0.021800	0.021800	0.020200	0.020200	-7.339%	7,430	+14.356%
2024-07-11	0.021800	0.021800	0.021800	0.021800	-7.234%	273	+5.963%
2024-07-10	0.023500	0.023500	0.023500	0.023500	+0.432%	12,040	-1.702%
2024-07-09	0.020000	0.023399	0.020000	0.023399	+13.587%	753	-1.278%
2024-07-08	0.023500	0.023500	0.020600	0.020600	-3.738%	1,365	+12.136%
2024-07-05	0.020185	0.021400	0.020185	0.021400	-18.939%	7,228	+7.944%
2024-07-01	0.021200	0.026400	0.020000	0.026400	+16.300%	5,107	-12.500%
2024-06-28	0.022500	0.025100	0.022500	0.022700	-20.906%	1,582	+1.762%
2024-06-27	0.022400	0.028800	0.022400	0.028700	-1.034%	5,417	-19.512%
2024-06-26	0.028000	0.029000	0.028000	0.029000	+34.884%	647	-20.345%
2024-06-25	0.022100	0.022100	0.021300	0.021500	-22.939%	688	+7.442%
2024-06-24	0.028000	0.028000	0.021200	0.027900	-0.712%	3,844	-17.204%
2024-06-21	0.020500	0.028100	0.020500	0.028100	+26.577%	36,928	-17.794%
2024-06-20	0.022200	0.022200	0.022200	0.022200	+0.452%	589	+4.054%
2024-06-18	0.022201	0.022300	0.022100	0.022100	-31.366%	2,551	+4.525%
2024-06-17	0.037500	0.037500	0.020500	0.032200	-14.815%	58,491	-28.261%
2024-06-14	0.025800	0.037800	0.025100	0.037800	+37.455%	30,438	-38.889%
2024-06-13	0.030000	0.037900	0.027100	0.027500	-16.413%	48,191	-16.000%
2024-06-12	0.032000	0.034300	0.027500	0.032900	+0.305%	93,257	-29.787%
2024-06-11	0.027700	0.035000	0.019100	0.032800	+64.000%	79,282	-29.573%
2024-06-10	0.020000	0.020000	0.020000	0.020000	+13.636%	1,550	+15.500%
2024-06-07	0.017500	0.017600	0.017500	0.017600	-37.589%	862	+31.250%
2024-05-30	0.018200	0.028200	0.018100	0.028200	+0.356%	6,888	-18.085%
2024-05-29	0.028000	0.028100	0.028000	0.028100	+2.182%	2,821	-17.794%
2024-05-28	0.027399	0.027600	0.027300	0.027500	-2.482%	8,891	-16.000%
2024-05-22	0.018100	0.028200	0.018100	0.028200	+29.661%	705	-18.085%
2024-05-21	0.026300	0.030000	0.021749	0.021749	-19.149%	13,318	+6.212%
2024-05-15	0.027700	0.027900	0.026900	0.026900	+8.468%	300	-14.126%
2024-05-14	0.024800	0.024800	0.024800	0.024800	+37.778%	190	-6.855%
2024-05-13	0.017600	0.018100	0.017600	0.018000	-35.252%	729	+28.333%
2024-05-10	0.017700	0.027800	0.017600	0.027800	0.000%	2,480	-16.906%
2024-05-09	0.030000	0.030000	0.027800	0.027800	-7.333%	1,150	-16.906%
2024-05-08	0.030000	0.030000	0.030000	0.030000	0.000%	1,000	-23.000%
2024-05-07	0.030000	0.030000	0.030000	0.030000	0.000%	191	-23.000%
2024-05-06	0.030000	0.030000	0.029700	0.030000	+27.113%	33,430	-23.000%
2024-05-03	0.023601	0.023601	0.023601	0.023601	+38.018%	125	-2.123%
2024-05-02	0.017100	0.017100	0.017100	0.017100	-35.227%	652	+35.088%
2024-04-29	0.028999	0.029100	0.026400	0.026400	0.000%	1,150	-12.500%
2024-04-26	0.026400	0.026400	0.017200	0.026400	+54.386%	400	-12.500%
2024-04-24	0.029800	0.029800	0.017100	0.017100	-27.542%	928	+35.088%
2024-04-22	0.023600	0.023600	0.023600	0.023600	+18.000%	504	-2.119%
2024-04-19	0.020101	0.029400	0.020000	0.020000	0.000%	2,647	+15.500%
2024-04-18	0.020000	0.020000	0.020000	0.020000	0.000%	11,550	+15.500%
2024-04-17	0.020000	0.020000	0.020000	0.020000	+17.647%	204	+15.500%
2024-04-16	0.017100	0.017100	0.017000	0.017000	-2.299%	291	+35.882%
2024-04-15	0.029600	0.030000	0.016800	0.017400	-36.727%	64,835	+32.759%
2024-04-12	0.023000	0.027500	0.023000	0.027500	+19.565%	4,308	-16.000%
2024-04-11	0.028800	0.030000	0.020300	0.023000	-14.815%	46,403	+0.435%
2024-04-10	0.028000	0.029000	0.023000	0.027000	+17.391%	20,804	-14.444%
2024-04-09	0.023000	0.023000	0.023000	0.023000	0.000%	2,200	+0.435%
2024-04-08	0.022500	0.026000	0.022500	0.023000	+42.857%	8,499	+0.435%
2024-04-05	0.017500	0.017500	0.016100	0.016100	-10.556%	622	+43.478%
2024-04-04	0.018100	0.018100	0.018000	0.018000	+5.882%	4,578	+28.333%
2024-04-03	0.021000	0.021000	0.015100	0.017000	-17.476%	18,297	+35.882%
2024-04-02	0.025700	0.025900	0.020600	0.020600	-22.846%	3,301	+12.136%
2024-04-01	0.027900	0.027900	0.020200	0.026700	+32.836%	7,235	-13.483%
2024-03-28	0.027200	0.028500	0.020100	0.020100	-26.642%	26,469	+14.925%
2024-03-27	0.015100	0.027400	0.015100	0.027400	+37.000%	10,605	-15.693%
2024-03-26	0.019800	0.020000	0.016100	0.020000	+24.224%	19,804	+15.500%
2024-03-25	0.015200	0.016100	0.015100	0.016100	-26.818%	10,473	+43.478%
2024-03-22	0.022400	0.022500	0.016300	0.022000	-4.348%	65,359	+5.000%
2024-03-21	0.015000	0.027300	0.014800	0.023000	+56.463%	225,302	+0.435%
2024-03-18	0.014600	0.014700	0.014600	0.014700	+17.600%	400	+57.143%
2024-03-13	0.012500	0.012500	0.012500	0.012500	0.000%	100	+84.800%
2024-03-12	0.012500	0.012500	0.012500	0.012500	-0.794%	400	+84.800%
2024-03-07	0.012500	0.012600	0.012500	0.012600	-7.692%	2,000	+83.333%
2024-03-04	0.014900	0.014900	0.013650	0.013650	-6.507%	1,107	+69.231%
2024-02-28	0.012500	0.014900	0.012500	0.014600	+16.800%	2,400	+58.219%
2024-02-27	0.012500	0.012500	0.012500	0.012500	0.000%	6,300	+84.800%
2024-02-26	0.012500	0.012500	0.012500	0.012500	-0.794%	460	+84.800%
2024-02-23	0.012500	0.012600	0.012500	0.012600	-12.500%	885	+83.333%
2024-02-20	0.012600	0.015000	0.012600	0.014400	+15.200%	8,200	+60.417%
2024-02-16	0.015000	0.015000	0.012500	0.012500	-10.714%	675	+84.800%
2024-02-15	0.013900	0.014000	0.012500	0.014000	+11.111%	1,448	+65.000%
2024-02-12	0.012500	0.015000	0.012500	0.012600	-12.929%	8,936	+83.333%
2024-02-07	0.015250	0.015250	0.012500	0.014471	+15.768%	1,000	+59.630%
2024-02-06	0.012500	0.012500	0.012500	0.012500	0.000%	2,000	+84.800%
2024-02-05	0.012500	0.012500	0.012500	0.012500	0.000%	9,696	+84.800%
2024-02-01	0.012500	0.012500	0.012500	0.012500	+4.167%	635	+84.800%
2024-01-30	0.015000	0.015000	0.012000	0.012000	-0.826%	1,100	+92.500%
2024-01-25	0.012000	0.017900	0.012000	0.012100	+0.833%	2,580	+90.909%
2024-01-24	0.012000	0.012000	0.012000	0.012000	-0.826%	550	+92.500%
2024-01-22	0.012000	0.012100	0.012000	0.012100	0.000%	17,900	+90.909%
2024-01-19	0.012000	0.012100	0.012000	0.012100	0.000%	15,017	+90.909%
2024-01-17	0.012100	0.012100	0.012100	0.012100	-32.402%	100	+90.909%
2024-01-16	0.017900	0.018000	0.017700	0.017900	+49.167%	5,913	+29.050%
2024-01-11	0.012000	0.012000	0.012000	0.012000	0.000%	2,160	+92.500%
2024-01-10	0.012000	0.012000	0.012000	0.012000	0.000%	100	+92.500%
2024-01-09	0.012000	0.012000	0.012000	0.012000	-1.639%	600	+92.500%
2024-01-08	0.012000	0.014856	0.012000	0.012200	+0.826%	6,950	+89.344%
2024-01-05	0.012000	0.018000	0.012000	0.012100	-3.200%	15,974	+90.909%
2024-01-04	0.012500	0.012600	0.012500	0.012500	0.000%	2,933	+84.800%
2024-01-03	0.012500	0.012500	0.012500	0.012500	+4.167%	100	+84.800%
2023-12-29	0.018000	0.018000	0.012000	0.012000	-5.512%	4,279	+92.500%
2023-12-28	0.012001	0.015100	0.012001	0.012700	-8.633%	1,500	+81.890%
2023-12-27	0.013900	0.013900	0.012000	0.013900	+6.107%	4,859	+66.187%
2023-12-26	0.013000	0.018500	0.013000	0.013100	-25.143%	2,464	+76.336%
2023-12-22	0.018400	0.018400	0.016100	0.017500	+45.833%	3,744	+32.000%
2023-12-21	0.018600	0.018700	0.012000	0.012000	0.000%	1,145	+92.500%
2023-12-20	0.012000	0.012100	0.012000	0.012000	0.000%	58,365	+92.500%
2023-12-19	0.012200	0.012500	0.012000	0.012000	-26.601%	5,944	+92.500%
2023-12-18	0.020000	0.020000	0.016349	0.016349	-17.010%	13,922	+41.293%
2023-12-13	0.020000	0.020000	0.019500	0.019700	+64.167%	8,822	+17.259%
2023-12-12	0.012000	0.012000	0.012000	0.012000	0.000%	42,500	+92.500%
2023-12-11	0.012000	0.012000	0.012000	0.012000	+9.091%	25,000	+92.500%
2023-12-08	0.010100	0.011000	0.010100	0.011000	-9.091%	146,890	+110.000%
2023-12-07	0.012000	0.014000	0.011000	0.012100	0.000%	220,322	+90.909%
2023-12-06	0.012000	0.012100	0.012000	0.012100	-3.968%	6,819	+90.909%
2023-12-05	0.013000	0.019800	0.012600	0.012600	0.000%	1,980	+83.333%
2023-12-01	0.012600	0.012600	0.012600	0.012600	+0.800%	2,525	+83.333%
2023-11-30	0.016000	0.016000	0.012500	0.012500	-58.333%	5,959	+84.800%
2023-11-29	0.029700	0.030000	0.029700	0.030000	0.000%	1,319	-23.000%
2023-11-28	0.019800	0.030000	0.019800	0.030000	+150.000%	8,100	-23.000%
2023-11-27	0.011100	0.012000	0.011000	0.012000	+18.812%	6,376	+92.500%
2023-11-24	0.010100	0.010100	0.010100	0.010100	-41.954%	100	+128.713%
2023-11-22	0.019000	0.019000	0.017400	0.017400	-8.901%	6,926	+32.759%
2023-11-21	0.020000	0.020000	0.019100	0.019100	-4.500%	38,478	+20.942%
2023-11-20	0.010000	0.023200	0.010000	0.020000	+100.000%	34,423	+15.500%
2023-11-17	0.009900	0.010000	0.009900	0.010000	0.000%	600	+131.000%
2023-11-16	0.010100	0.010100	0.007200	0.010000	-0.990%	8,515	+131.000%

.dark-mode .VZm7cg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VZm7cg{ color: #333333; background-color: white; border: 2px solid #333333; }CURIWCuriosityStream Inc. Warrantstock NASDAQ Warrant

CURIW
CuriosityStream Inc. Warrant
stock NASDAQ Warrant