Register for streaming realtime charts, analysis tools, and prices.
CURV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 8.15 | 0.15 | 1.88% | 8.05 | 8.18 | 7.92 | 86,767 |
| Jul 25 2024 | 8.00 | 0.31 | 4.03% | 7.72 | 8.21 | 7.55 | 133,338 |
| Jul 24 2024 | 7.69 | -0.19 | -2.41% | 7.89 | 7.9116 | 7.60 | 64,374 |
| Jul 23 2024 | 7.88 | 0.14 | 1.81% | 7.76 | 7.96 | 7.57 | 105,271 |
| Jul 22 2024 | 7.74 | -0.21 | -2.64% | 7.71 | 7.8575 | 7.14 | 182,847 |
| Jul 19 2024 | 7.95 | 0.52 | 7.00% | 7.13 | 8.33 | 7.05 | 277,719 |
| Jul 18 2024 | 7.43 | -1.17 | -13.60% | 8.10 | 8.21 | 6.86 | 246,405 |
| Jul 17 2024 | 8.60 | -0.35 | -3.91% | 8.93 | 9.14 | 8.54 | 129,147 |
| Jul 16 2024 | 8.95 | 0.12 | 1.36% | 9.01 | 9.07 | 8.63 | 301,122 |
| Jul 15 2024 | 8.83 | 0.07 | 0.80% | 8.90 | 9.07 | 8.42 | 274,175 |
| Jul 12 2024 | 8.76 | 0.62 | 7.62% | 8.21 | 8.86 | 8.21 | 369,504 |
| Jul 11 2024 | 8.14 | 0.38 | 4.90% | 7.98 | 8.47 | 7.905 | 198,896 |
| Jul 10 2024 | 7.76 | 0.32 | 4.30% | 7.44 | 7.85 | 7.38 | 146,935 |
| Jul 09 2024 | 7.44 | -0.19 | -2.49% | 7.68 | 7.68 | 7.275 | 49,847 |
| Jul 08 2024 | 7.63 | -0.29 | -3.66% | 7.73 | 7.98 | 7.19 | 131,057 |
| Jul 05 2024 | 7.92 | 0.12 | 1.54% | 7.76 | 8.06 | 7.61 | 72,346 |
| Jul 03 2024 | 7.80 | -0.01 | -0.13% | 7.76 | 7.95 | 7.73 | 157,155 |
| Jul 02 2024 | 7.81 | 0.39 | 5.26% | 7.43 | 7.98 | 7.31 | 237,461 |
| Jul 01 2024 | 7.42 | 0.01 | 0.13% | 7.58 | 7.62 | 7.25 | 109,466 |
| Jun 28 2024 | 7.41 | 0.00 | 0.00% | 7.41 | 7.41 | 7.41 | 0 |
| Jun 27 2024 | 7.41 | -0.06 | -0.80% | 7.51 | 7.6312 | 7.235 | 51,790 |
| Jun 26 2024 | 7.47 | 0.10 | 1.36% | 7.49 | 7.62 | 7.21 | 103,327 |
| Jun 25 2024 | 7.37 | 0.33 | 4.69% | 7.04 | 7.47 | 6.90 | 70,134 |
| Jun 24 2024 | 7.04 | 0.05 | 0.72% | 6.90 | 7.115 | 6.86 | 38,486 |
| Jun 21 2024 | 6.99 | 0.32 | 4.80% | 6.70 | 7.15 | 6.58 | 164,537 |
| Jun 20 2024 | 6.67 | -0.05 | -0.74% | 6.63 | 6.95 | 6.52 | 171,193 |
| Jun 18 2024 | 6.72 | 0.00 | 0.00% | 6.75 | 6.81 | 6.44 | 64,489 |
| Jun 17 2024 | 6.72 | -0.12 | -1.75% | 6.84 | 7.00 | 6.1601 | 154,967 |
| Jun 14 2024 | 6.84 | 0.19 | 2.86% | 6.44 | 6.94 | 6.37 | 67,288 |
| Jun 13 2024 | 6.65 | 0.05 | 0.76% | 7.00 | 7.80 | 5.385 | 376,771 |
| Jun 12 2024 | 6.60 | -0.06 | -0.90% | 6.89 | 7.00 | 6.56 | 266,001 |
| Jun 11 2024 | 6.66 | 0.17 | 2.62% | 6.48 | 7.00 | 6.48 | 83,644 |
| Jun 10 2024 | 6.49 | -0.08 | -1.22% | 6.60 | 6.7496 | 6.21 | 48,984 |
| Jun 07 2024 | 6.57 | -0.09 | -1.35% | 6.58 | 6.769 | 6.52 | 53,057 |
| Jun 06 2024 | 6.66 | -0.02 | -0.30% | 6.75 | 6.82 | 6.54 | 16,817 |
| Jun 05 2024 | 6.68 | 0.05 | 0.75% | 6.63 | 6.8537 | 6.44 | 27,043 |
| Jun 04 2024 | 6.63 | -0.26 | -3.77% | 6.77 | 6.855 | 6.1673 | 73,378 |
| Jun 03 2024 | 6.89 | 0.18 | 2.68% | 6.80 | 6.978 | 6.698 | 53,322 |
| May 31 2024 | 6.71 | 0.06 | 0.90% | 6.73 | 6.7599 | 6.60 | 35,171 |
| May 30 2024 | 6.65 | 0.05 | 0.76% | 6.61 | 6.7599 | 6.425 | 57,468 |
| May 29 2024 | 6.60 | 0.18 | 2.80% | 6.50 | 6.73 | 6.44 | 51,863 |
| May 28 2024 | 6.42 | 0.31 | 5.07% | 6.04 | 6.46 | 6.04 | 21,364 |
| May 24 2024 | 6.11 | 0.20 | 3.38% | 5.93 | 6.135 | 5.93 | 36,001 |
| May 23 2024 | 5.91 | -0.12 | -1.99% | 5.99 | 6.05 | 5.84 | 31,728 |
| May 22 2024 | 6.03 | -0.10 | -1.63% | 6.14 | 6.14 | 5.91 | 22,259 |
| May 21 2024 | 6.13 | 0.04 | 0.66% | 6.07 | 6.18 | 5.9769 | 16,775 |
| May 20 2024 | 6.09 | 0.09 | 1.50% | 5.96 | 6.18 | 5.9375 | 40,263 |
| May 17 2024 | 6.00 | 0.04 | 0.67% | 5.99 | 6.10 | 5.81 | 63,004 |
| May 16 2024 | 5.96 | 0.06 | 1.02% | 5.96 | 6.04 | 5.78 | 62,787 |
| May 15 2024 | 5.90 | 0.02 | 0.34% | 5.91 | 5.99 | 5.7902 | 29,539 |
| May 14 2024 | 5.88 | 0.12 | 2.08% | 5.88 | 5.99 | 5.58 | 82,766 |
| May 13 2024 | 5.76 | 0.24 | 4.35% | 5.54 | 5.88 | 5.48 | 145,115 |
| May 10 2024 | 5.52 | 0.09 | 1.66% | 5.45 | 5.55 | 5.335 | 29,384 |
| May 09 2024 | 5.43 | 0.10 | 1.88% | 5.35 | 5.46 | 5.14 | 40,568 |
| May 08 2024 | 5.33 | 0.12 | 2.30% | 5.13 | 5.4223 | 5.08 | 46,890 |
| May 07 2024 | 5.21 | 0.03 | 0.58% | 5.14 | 5.29 | 5.03 | 33,183 |
| May 06 2024 | 5.18 | -0.12 | -2.26% | 5.45 | 5.45 | 5.055 | 35,189 |
| May 03 2024 | 5.30 | 0.07 | 1.34% | 5.31 | 5.43 | 5.16 | 78,015 |
| May 02 2024 | 5.23 | 0.17 | 3.36% | 5.10 | 5.28 | 5.06 | 48,636 |
| May 01 2024 | 5.06 | -0.01 | -0.20% | 5.04 | 5.20 | 4.965 | 43,393 |
| Apr 30 2024 | 5.07 | 0.03 | 0.60% | 4.88 | 5.12 | 4.755 | 48,762 |
| Apr 29 2024 | 5.04 | 0.04 | 0.80% | 4.99 | 5.19 | 4.8018 | 35,781 |
