CURI - CuriosityStream Inc.
3.49
0.070 2.006%
Share volume: 380,948
Last Updated: 04-17-2026
Entertainment/Services – Motion Picture Production And Distribution:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$3.42
0.07
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $3.45 | $3.45 | $3.53 | $3.53 | $3.43 | $3.43 | $3.49 | $3.49 | 380,948 | $380,745.00 |
| 04-16-2026 | $3.32 | $3.32 | $3.44 | $3.44 | $3.32 | $3.32 | $3.42 | $3.42 | 323,957 | $323,957.00 |
| 04-15-2026 | $3.29 | $3.29 | $3.39 | $3.39 | $3.29 | $3.29 | $3.33 | $3.33 | 191,927 | $191,927.00 |
| 04-14-2026 | $3.22 | $3.22 | $3.31 | $3.31 | $3.21 | $3.21 | $3.29 | $3.29 | 181,736 | $181,736.00 |
| 04-13-2026 | $3.15 | $3.15 | $3.23 | $3.23 | $3.09 | $3.09 | $3.21 | $3.21 | 235,220 | $235,220.00 |
| 04-10-2026 | $3.17 | $3.17 | $3.20 | $3.20 | $3.10 | $3.10 | $3.16 | $3.16 | 206,658 | $206,658.00 |
| 04-09-2026 | $3.32 | $3.32 | $3.32 | $3.32 | $3.15 | $3.15 | $3.17 | $3.17 | 229,792 | $229,792.00 |
| 04-08-2026 | $3.35 | $3.35 | $3.38 | $3.38 | $3.30 | $3.30 | $3.35 | $3.35 | 227,133 | $227,133.00 |
| 04-07-2026 | $3.19 | $3.19 | $3.28 | $3.28 | $3.14 | $3.14 | $3.23 | $3.23 | 213,171 | $213,171.00 |
| 04-06-2026 | $3.04 | $3.04 | $3.29 | $3.29 | $3.04 | $3.04 | $3.24 | $3.24 | 308,182 | $308,182.00 |