CuriosityStream Inc (3QT1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 6.29370629371 | 1.43 | 1.56 | 1.43 | 540 | 1.4592493 | DE |
| 4 | -0.23 | -13.1428571429 | 1.75 | 1.78 | 1.43 | 500 | 1.57663093 | DE |
| 12 | -0.22 | -12.6436781609 | 1.74 | 2.76 | 1.43 | 1614 | 1.94417802 | DE |
| 26 | 0.47 | 44.7619047619 | 1.05 | 2.76 | 0.895 | 1645 | 1.67935194 | DE |
| 52 | 1.0294 | 209.824704444 | 0.4906 | 2.76 | 0.4086 | 1924 | 1.22397152 | DE |
| 156 | 0.76 | 100 | 0.76 | 2.76 | 0.4086 | 1808 | 1.15010432 | DE |
| 260 | 0.76 | 100 | 0.76 | 2.76 | 0.4086 | 1808 | 1.15010432 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334820 | 1.56 | 0.1 | 6.85 | 1.56 | 1.56 | 1.56 | 233 |
| 1734989220 | 1.46 | 0.03 | 2.10 | 1.5 | 1.5 | 1.46 | 1052 |
| 1734730020 | 1.43 | -0.14 | -8.92 | 1.43 | 1.43 | 1.43 | 27 |
| 1734643620 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1734557220 | 1.57 | 0.03 | 1.95 | 1.57 | 1.57 | 1.57 | 2000 |
| 1734470820 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 100 |
| 1734384420 | 1.54 | -0.02 | -1.28 | 1.58 | 1.58 | 1.54 | 300 |
| 1734125220 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 183 |
| 1734038820 | 1.56 | -0.1 | -6.02 | 1.56 | 1.56 | 1.56 | 448 |
| 1733952420 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1733866020 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1733779620 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1733520420 | 1.66 | -0.12 | -6.74 | 1.66 | 1.66 | 1.66 | 700 |
| 1733434020 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1733347620 | 1.78 | 0.01 | 0.56 | 1.78 | 1.78 | 1.78 | 120 |
| 1733261220 | 1.77 | 0.06 | 3.51 | 1.77 | 1.77 | 1.77 | 98 |
| 1733174820 | 1.71 | -0.01 | -0.58 | 1.75 | 1.75 | 1.71 | 475 |
| 1732915620 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1732829220 | 1.72 | -0.01 | -0.58 | 1.72 | 1.72 | 1.72 | 100 |
| 1732742820 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1732656420 | 1.73 | 0.05 | 2.98 | 1.74 | 1.74 | 1.7 | 740 |
| 1732570020 | 1.68 | 0.02 | 1.20 | 1.76 | 1.76 | 1.67 | 868 |
| 1732310820 | 1.66 | 0.17 | 11.41 | 1.66 | 1.66 | 1.66 | 1584 |
| 1732224420 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1732138020 | 1.49 | 0.01 | 0.68 | 1.49 | 1.49 | 1.49 | 152 |
| 1732051620 | 1.48 | 0.04 | 2.78 | 1.48 | 1.48 | 1.48 | 135 |
| 1731965160 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1731705960 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1731619560 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1731533160 | 1.44 | -0.1 | -6.49 | 1.49 | 1.49 | 1.44 | 5562 |
| 1731446820 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 710 |
| 1731360420 | 1.54 | -0.29 | -15.85 | 1.82 | 1.82 | 1.54 | 10285 |
| 1731101220 | 1.83 | 0.08 | 4.57 | 1.81 | 1.83 | 1.81 | 3200 |
| 1731014760 | 1.75 | -0.47 | -21.17 | 2.2 | 2.2 | 1.75 | 205 |
| 1730928360 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1730841960 | 2.22 | 0.06 | 2.78 | 2.22 | 2.22 | 2.22 | 1227 |
| 1730755560 | 2.16 | -0.06 | -2.70 | 2.16 | 2.16 | 2.16 | 300 |
| 1730496360 | 2.22 | -0.1 | -4.31 | 2.22 | 2.22 | 2.22 | 985 |
| 1730409960 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1730323560 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1730237160 | 2.3199999 | -0.08 | -3.33 | 2.3199999 | 2.3199999 | 2.3199999 | 764 |
| 1730150760 | 2.4 | 0.26 | 12.15 | 2.44 | 2.44 | 2.4 | 987 |
| 1729887960 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1729801560 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1729715160 | 2.14 | 0.1 | 4.90 | 2.18 | 2.18 | 2.12 | 1578 |
| 1729628760 | 2.04 | -0.32 | -13.56 | 2.04 | 2.04 | 2.04 | 5000 |
| 1729542360 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 0 |
| 1729283160 | 2.36 | -0.24 | -9.23 | 2.36 | 2.36 | 2.36 | 4000 |
| 1729196760 | 2.6 | 0.32 | 14.04 | 2.38 | 2.7599999 | 2.38 | 5854 |
| 1729110360 | 2.2799999 | 0.18 | 8.57 | 2.14 | 2.42 | 2.1 | 8885 |
| 1729023960 | 2.1 | 0.15 | 7.69 | 2.1 | 2.1 | 2.1 | 300 |
| 1728937620 | 1.95 | -0.07 | -3.47 | 1.95 | 1.95 | 1.95 | 23 |
| 1728678360 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 145 |
| 1728591960 | 2.02 | 0.26 | 14.77 | 2.02 | 2.02 | 2.02 | 150 |
| 1728505560 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1728419160 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1728332760 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1728073560 | 1.76 | 0.03 | 1.73 | 1.74 | 1.76 | 1.71 | 475 |
| 1727987220 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1727900820 | 1.73 | 0.08 | 4.85 | 1.73 | 1.73 | 1.73 | 183 |
| 1727766000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1727679600 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
