CURI - CuriosityStream Inc.
3.32
-0.050 -1.506%
Share volume: 308,808
Last Updated: 03-06-2026
Entertainment/Services – Motion Picture Production And Distribution:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$3.37
-0.05
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $3.21 | $3.21 | $3.34 | $3.34 | $3.21 | $3.21 | $3.32 | $3.32 | 308,808 | $308,808.00 |
| 03-05-2026 | $3.46 | $3.46 | $3.49 | $3.49 | $3.36 | $3.36 | $3.37 | $3.37 | 322,268 | $322,268.00 |
| 03-04-2026 | $3.41 | $3.41 | $3.52 | $3.52 | $3.37 | $3.37 | $3.44 | $3.44 | 271,769 | $271,769.00 |
| 03-03-2026 | $3.32 | $3.32 | $3.39 | $3.39 | $3.21 | $3.21 | $3.36 | $3.36 | 371,194 | $371,194.00 |
| 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 |