CURI - CuriosityStream Inc.
3.36
-0.010 -0.298%
Share volume: 371,111
Last Updated: 03-03-2026
Entertainment/Services – Motion Picture Production And Distribution:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$3.37
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $3.32 | $3.32 | $3.39 | $3.39 | $3.21 | $3.21 | $3.36 | $3.36 | 371,111 | $371,111.00 |
| 03-02-2026 | $3.33 | $3.33 | $3.43 | $3.43 | $3.31 | $3.31 | $3.37 | $3.37 | 349,040 | $349,040.00 |
| 02-27-2026 | $3.32 | $3.32 | $3.47 | $3.47 | $3.32 | $3.32 | $3.38 | $3.38 | 333,325 | $333,325.00 |
| 02-26-2026 | $3.31 | $3.31 | $3.43 | $3.43 | $3.31 | $3.31 | $3.39 | $3.39 | 213,410 | $213,410.00 |
| 02-25-2026 | $3.30 | $3.30 | $3.33 | $3.33 | $3.23 | $3.23 | $3.31 | $3.31 | 170,931 | $170,931.00 |
| 02-24-2026 | $3.13 | $3.13 | $3.30 | $3.30 | $3.12 | $3.12 | $3.25 | $3.25 | 275,887 | $275,887.00 |
| 02-23-2026 | $3.25 | $3.25 | $3.38 | $3.38 | $3.12 | $3.12 | $3.12 | $3.12 | 406,536 | $406,536.00 |
| 02-20-2026 | $3.21 | $3.21 | $3.32 | $3.32 | $3.21 | $3.21 | $3.25 | $3.25 | 195,430 | $195,430.00 |
| 02-19-2026 | $3.19 | $3.19 | $3.25 | $3.25 | $3.16 | $3.16 | $3.23 | $3.23 | 301,172 | $301,172.00 |
| 02-18-2026 | $3.24 | $3.24 | $3.30 | $3.30 | $3.18 | $3.18 | $3.19 | $3.19 | 213,515 | $213,515.00 |