Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| CuriosityStream Inc | CURI | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.0598 | -5.11% | 1.1102 | 18:51:01 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 1.15 | 1.11 | 1.19 | 1.11 | 1.17 |
CURI Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.15 | 1.30 | 1.07 | 1.18 | 213,060 | -0.0398 | -3.46% |
| 1 Month | 1.28 | 1.30 | 0.9434 | 1.12 | 170,293 | -0.1698 | -13.27% |
| 3 Months | 0.50 | 1.55 | 0.45 | 0.9588933 | 937,911 | 0.6102 | 122.04% |
| 6 Months | 0.533 | 1.55 | 0.45 | 0.9143853 | 494,037 | 0.5772 | 108.29% |
| 1 Year | 1.01 | 1.55 | 0.45 | 0.9078734 | 284,370 | 0.1002 | 9.92% |
| 3 Years | 9.06 | 15.9399 | 0.45 | 5.11 | 345,696 | -7.95 | -87.75% |
| 5 Years | 11.64 | 24.00 | 0.45 | 8.77 | 433,271 | -10.53 | -90.46% |
CURI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 1.11 | -0.06 | -5.13% | 1.15 | 1.19 | 1.11 | 93,642 |
| May 10 2024 | 1.17 | -0.03 | -2.50% | 1.22 | 1.2499 | 1.09 | 197,377 |
| May 09 2024 | 1.20 | 0.05 | 4.35% | 1.16 | 1.25 | 1.14 | 106,830 |
| May 08 2024 | 1.15 | -0.08 | -6.50% | 1.10 | 1.2599 | 1.07 | 296,637 |
| May 07 2024 | 1.23 | 0.05 | 4.24% | 1.21 | 1.30 | 1.21 | 273,340 |
| May 06 2024 | 1.18 | 0.06 | 5.36% | 1.15 | 1.23 | 1.12 | 191,114 |
| May 03 2024 | 1.12 | 0.02 | 1.82% | 1.11 | 1.15 | 1.10 | 92,314 |
| May 02 2024 | 1.10 | 0.01 | 0.92% | 1.10 | 1.148 | 1.09 | 71,332 |
| May 01 2024 | 1.09 | 0.03 | 2.83% | 1.07 | 1.12 | 1.06 | 96,570 |
| Apr 30 2024 | 1.06 | 0.04 | 3.92% | 1.04 | 1.09 | 1.01 | 169,315 |
| Apr 29 2024 | 1.02 | -0.09 | -8.11% | 1.10 | 1.13 | 1.00 | 109,482 |
| Apr 26 2024 | 1.11 | 0.03 | 2.78% | 1.07 | 1.18 | 1.025 | 198,429 |
| Apr 25 2024 | 1.08 | 0.03 | 2.86% | 1.02 | 1.11 | 1.02 | 53,699 |
| Apr 24 2024 | 1.05 | -0.03 | -2.78% | 1.06 | 1.08 | 1.05 | 58,380 |
| Apr 23 2024 | 1.08 | 0.07 | 6.93% | 0.991 | 1.10 | 0.97149 | 92,111 |
| Apr 22 2024 | 1.01 | -0.14 | -12.17% | 1.12 | 1.15 | 1.01 | 161,279 |
| Apr 19 2024 | 1.15 | 0.12 | 11.65% | 1.02 | 1.15 | 1.02 | 212,114 |
| Apr 18 2024 | 1.03 | -0.03 | -2.83% | 1.04 | 1.05 | 0.9434 | 279,166 |
| Apr 17 2024 | 1.06 | -0.09 | -7.83% | 1.13 | 1.15 | 1.01 | 358,573 |
| Apr 16 2024 | 1.15 | -0.05 | -4.17% | 1.1201 | 1.16 | 1.115 | 78,181 |
| Apr 15 2024 | 1.20 | -0.05 | -4.00% | 1.28 | 1.2896 | 1.11 | 279,021 |
