CuriosityStream Inc (CURIW)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 0.028051 | 0.004751 | 20.39 | 0.0212 | 0.028051 | 0.0212 | 1008 |
| 1731627300 | 0.0233 | -0.0114 | -32.85 | 0.0212 | 0.0233 | 0.0212 | 351 |
| 1731540900 | 0.0347 | 0.007501 | 27.58 | 0.0347 | 0.0347 | 0.0347 | 136 |
| 1731454500 | 0.027199 | -0.007201 | -20.93 | 0.035 | 0.035 | 0.0202 | 1769 |
| 1731368100 | 0.0344 | 0.006649 | 23.96 | 0.022578 | 0.0344 | 0.0174 | 10829 |
| 1731108900 | 0.027751 | 0.007451 | 36.70 | 0.035 | 0.035 | 0.0208 | 869 |
| 1731022500 | 0.0203 | -0.0098 | -32.56 | 0.025 | 0.0252 | 0.0176 | 24353 |
| 1730936100 | 0.0301 | 0 | 0.00 | 0.0299 | 0.0301 | 0.0299 | 22 |
| 1730849700 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 64 |
| 1730763300 | 0.0301 | -0.0044 | -12.75 | 0.03 | 0.0301 | 0.03 | 507 |
| 1730500500 | 0.0345 | 0.0004 | 1.17 | 0.0345 | 0.0345 | 0.03 | 14819 |
| 1730414100 | 0.0341 | 0 | 0.00 | 0.0341 | 0.0341 | 0.0341 | 0 |
| 1730327700 | 0.0341 | -0.0054 | -13.67 | 0.034051 | 0.0341 | 0.03 | 1350 |
| 1730241300 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 1 |
| 1730154900 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 103 |
| 1729895700 | 0.0395 | 0.0003 | 0.77 | 0.0395 | 0.0395 | 0.0395 | 160 |
| 1729809300 | 0.0392 | -0.0002 | -0.51 | 0.0392 | 0.0392 | 0.0392 | 2890 |
| 1729722900 | 0.0394 | 0 | 0.00 | 0.0394 | 0.0394 | 0.0394 | 90 |
| 1729636500 | 0.0394 | 0.0045 | 12.89 | 0.0394 | 0.0394 | 0.0349 | 204 |
| 1729550100 | 0.0349 | 0.0049 | 16.33 | 0.0303 | 0.035 | 0.03005 | 3047 |
| 1729290900 | 0.03 | -0.0112 | -27.18 | 0.0325999 | 0.0325999 | 0.03 | 3768 |
| 1729204500 | 0.0412 | 0.0075 | 22.26 | 0.04 | 0.0474 | 0.0325 | 21359 |
| 1729118100 | 0.0337 | -0.0013 | -3.71 | 0.04 | 0.04 | 0.025 | 2135 |
| 1729031700 | 0.035 | 0.0125 | 55.56 | 0.0225 | 0.035 | 0.0225 | 10503 |
| 1728945300 | 0.0225 | -0.0064 | -22.15 | 0.0225 | 0.0225 | 0.0225 | 334 |
| 1728686100 | 0.0289 | 0 | 0.00 | 0.0289 | 0.0289 | 0.0289 | 9 |
| 1728599700 | 0.0289 | -0.0001 | -0.34 | 0.0288 | 0.029 | 0.0288 | 2406 |
| 1728513300 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 54 |
| 1728426900 | 0.029 | -0.0057 | -16.43 | 0.029 | 0.029 | 0.029 | 1604 |
| 1728340500 | 0.0347 | 0 | 0.00 | 0.0347 | 0.0347 | 0.0347 | 0 |
| 1728081300 | 0.0347 | 0.0141 | 68.45 | 0.0226 | 0.0347 | 0.0226 | 301 |
| 1727994900 | 0.0206 | 0.0002 | 0.98 | 0.0206 | 0.0206 | 0.0206 | 920 |
| 1727908500 | 0.0204 | -0.0011 | -5.12 | 0.0205 | 0.0205 | 0.0203 | 944 |
| 1727822100 | 0.0214999 | -0.0085 | -28.33 | 0.03 | 0.03 | 0.021 | 826 |
| 1727735520 | 0.03 | -0.002501 | -7.70 | 0.0349 | 0.035 | 0.03 | 11304 |
| 1727476500 | 0.032501 | 0.003401 | 11.69 | 0.032501 | 0.0349 | 0.032501 | 298 |
| 1727390100 | 0.0291 | 0.0087 | 42.65 | 0.0225 | 0.0371999 | 0.0225 | 6682 |
| 1727303700 | 0.0204 | 0 | 0.00 | 0.0204 | 0.0204 | 0.0204 | 0 |
| 1727217300 | 0.0204 | 0 | 0.00 | 0.0207 | 0.0225 | 0.0204 | 26 |
| 1727130900 | 0.0204 | 0 | 0.00 | 0.0204 | 0.0204 | 0.0204 | 0 |
| 1726871700 | 0.0204 | -0.0023 | -10.13 | 0.0204 | 0.0204 | 0.0204 | 128 |
| 1726785300 | 0.0227 | -0.0025 | -9.92 | 0.0229 | 0.0229 | 0.0227 | 510 |
| 1726698900 | 0.0252 | -0.0048 | -16.00 | 0.02 | 0.0319 | 0.02 | 3050 |
| 1726612500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726526100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726266900 | 0.03 | -0.0079 | -20.84 | 0.035 | 0.035 | 0.03 | 2098 |
| 1726180500 | 0.0379 | -0.0001 | -0.26 | 0.0379 | 0.038 | 0.0225 | 4480 |
| 1726094100 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1726007700 | 0.038 | 0.0099 | 35.23 | 0.0154 | 0.038 | 0.0153 | 38050 |
| 1725921300 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1725662100 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1725575700 | 0.0281 | -0.0047 | -14.33 | 0.027999 | 0.0281 | 0.027999 | 2655 |
| 1725489300 | 0.0328 | 0.0123 | 60.00 | 0.0446999 | 0.0446999 | 0.0185999 | 23929 |
| 1725402900 | 0.0205 | -0.0075 | -26.79 | 0.0476 | 0.048 | 0.0201 | 3751 |
| 1725057300 | 0.028 | 0.011042 | 65.11 | 0.0225 | 0.04 | 0.0175 | 77261 |
| 1724970900 | 0.016958 | 0 | 0.00 | 0.016958 | 0.016958 | 0.016958 | 0 |
| 1724884500 | 0.016958 | 0.000158 | 0.94 | 0.0171 | 0.0171 | 0.016958 | 9010 |
| 1724798100 | 0.0168 | 0 | 0.00 | 0.017 | 0.017 | 0.0168 | 27 |
| 1724711700 | 0.0168 | 0 | 0.00 | 0.0168 | 0.0168 | 0.0168 | 1665 |
| 1724452500 | 0.0168 | 0 | 0.00 | 0.0168 | 0.0168 | 0.0168 | 0 |
| 1724366100 | 0.0168 | -0.000149 | -0.88 | 0.0168 | 0.0168 | 0.0168 | 300 |
| 1724279700 | 0.016949 | -5.1E-5 | -0.30 | 0.0168 | 0.016949 | 0.0168 | 109 |
| 1724193300 | 0.017 | 0.0001001 | 0.59 | 0.0168 | 0.0171 | 0.0168 | 13347 |
| 1724106900 | 0.0168999 | 0 | 0.00 | 0.02 | 0.02 | 0.0168999 | 3175 |
| 1723847700 | 0.0168999 | -0.0028 | -14.21 | 0.0168999 | 0.0168999 | 0.0168 | 788 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
