Free Trial

CuriosityStream (CURI) Stock Chart & Stock Price History

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free CURI Stock Alerts
$1.04
0.00 (0.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

CuriosityStream Stock Price Performance

5 Day
Performance
-3.70%
1 Month
Performance
-4.59%
3 Month
Performance
+112.24%
6 Month
Performance
+50.72%
Year-To-Date
Performance
+92.56%
1 Year
Performance
+14.92%
Receive CURI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CuriosityStream and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…
Click here for the details

CURI Stock Chart for Saturday, June, 1, 2024

CURI Chart by TradingView

CuriosityStream Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.04$1.04$1.07$1.0470,535 shs$55.74 million
05/30/2024$1.07$1.04
-2.80%		$1.08$1.03119,809 shs$55.74 million
05/29/2024$1.04$1.07
+2.88%		$1.09$1.0383,774 shs$57.35 million
05/28/2024$1.08$1.04
-3.70%		$1.09$1.03160,429 shs$55.74 million
05/27/2024$1.08$1.08$1.09$1.0586,900 shs$57.89 million
05/24/2024$1.05$1.08
+2.86%		$1.09$1.0586,969 shs$57.89 million
05/23/2024$1.05$1.05$1.07$1.03108,875 shs$56.28 million
05/22/2024$1.06$1.05
-0.47%		$1.07$1.0461,498 shs$56.28 million
05/21/2024$1.03$1.06
+2.43%		$1.06$1.0345,198 shs$56.55 million
05/20/2024$1.04$1.03
-0.96%		$1.07$1.0288,631 shs$55.21 million
05/17/2024$1.08$1.04
-3.70%		$1.09$1.04145,306 shs$55.44 million
05/16/2024$1.13$1.08
-4.42%		$1.12$1.0752,795 shs$57.57 million
05/15/2024$1.13$1.13$1.14$1.09140,668 shs$60.24 million
05/14/2024$1.11$1.13
+1.80%		$1.16$1.1192,449 shs$60.24 million
05/13/2024$1.17$1.11
-5.13%		$1.19$1.1193,312 shs$59.17 million
05/10/2024$1.20$1.17
-2.50%		$1.25$1.09197,377 shs$62.37 million
05/09/2024$1.15$1.20
+4.35%		$1.25$1.14101,639 shs$63.97 million
05/08/2024$1.23$1.15
-6.50%		$1.26$1.07296,636 shs$61.31 million
05/07/2024$1.18$1.23
+4.24%		$1.30$1.21258,271 shs$65.57 million
05/06/2024$1.12$1.18
+5.36%		$1.23$1.12188,112 shs$62.90 million
05/03/2024$1.10$1.12
+1.82%		$1.15$1.1092,188 shs$59.71 million
05/02/2024$1.09$1.10
+0.92%		$1.15$1.0971,332 shs$58.64 million
05/01/2024$1.06$1.09
+2.83%		$1.12$1.0696,361 shs$58.10 million
04/30/2024$1.02$1.06
+3.92%		$1.09$1.01164,315 shs$56.51 million
04/29/2024$1.11$1.02
-8.11%		$1.13$1.00109,382 shs$54.38 million
04/26/2024$1.08$1.11
+2.78%		$1.18$1.03198,419 shs$59.17 million
04/25/2024$1.05$1.08
+2.86%		$1.11$1.0158,016 shs$57.58 million
04/24/2024$1.08$1.05
-2.78%		$1.08$1.0556,847 shs$55.98 million
04/23/2024$1.01$1.08
+6.93%		$1.10$0.9892,106 shs$57.58 million
04/22/2024$1.15$1.01
-12.17%		$1.15$1.01161,054 shs$53.84 million
04/19/2024$1.03$1.15
+11.65%		$1.15$1.02206,774 shs$61.31 million
04/18/2024$1.06$1.03
-2.83%		$1.05$0.94279,121 shs$54.91 million
04/17/2024$1.15$1.06
-7.83%		$1.15$1.01358,571 shs$56.50 million
04/16/2024$1.20$1.15
-4.17%		$1.19$1.12104,462 shs$61.31 million
04/15/2024$1.25$1.20
-4.00%		$1.29$1.11268,412 shs$63.97 million
04/12/2024$1.16$1.25
+7.76%		$1.25$1.17217,534 shs$66.64 million
04/11/2024$1.45$1.16
-20.00%		$1.55$1.11916,432 shs$61.84 million
04/10/2024$1.31$1.45
+10.69%		$1.53$1.27873,319 shs$77.30 million
04/09/2024$1.25$1.31
+4.80%		$1.37$1.22643,639 shs$69.84 million
04/08/2024$1.03$1.25
+21.36%		$1.32$1.051.44 million shs$66.64 million
Do This Before July 30 2024 To Claim Trump’s Gift (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/05/2024$1.00$1.03
+3.46%		$1.04$0.97197,205 shs$54.91 million
04/04/2024$1.04$1.00
-4.27%		$1.06$0.99219,588 shs$53.08 million
04/03/2024$1.03$1.04
+0.97%		$1.05$0.99261,736 shs$55.44 million
04/02/2024$1.01$1.03
+1.98%		$1.06$0.93457,223 shs$54.91 million
04/01/2024$1.07$1.01
-5.61%		$1.09$1.01319,550 shs$53.84 million
03/29/2024$1.07$1.07$1.10$0.951.14 million shs$56.80 million
03/28/2024$0.96$1.07
+11.46%		$1.10$0.951.14 million shs$56.79 million
03/27/2024$0.98$0.96
-2.04%		$1.02$0.90952,228 shs$50.96 million
03/26/2024$0.93$0.98
+5.38%		$1.03$0.901.33 million shs$52.02 million
03/25/2024$0.90$0.93
+3.33%		$0.95$0.85946,770 shs$49.36 million
03/22/2024$0.96$0.90
-6.25%		$1.04$0.882.61 million shs$47.77 million
03/21/2024$0.58$0.96
+65.09%		$1.05$0.7333.48 million shs$50.96 million
03/20/2024$0.53$0.58
+10.03%		$0.62$0.553.06 million shs$30.87 million
03/19/2024$0.55$0.53
-3.68%		$0.58$0.5354,711 shs$28.05 million
03/18/2024$0.53$0.55
+3.53%		$0.58$0.5193,763 shs$29.12 million
03/15/2024$0.52$0.53
+1.73%		$0.54$0.5053,957 shs$28.13 million
03/14/2024$0.52$0.52
+0.17%		$0.54$0.5062,982 shs$27.65 million
03/13/2024$0.53$0.52
-0.97%		$0.53$0.5251,722 shs$27.61 million
03/12/2024$0.53$0.53$0.56$0.5370,952 shs$27.88 million
03/11/2024$0.50$0.53
+6.10%		$0.54$0.4978,755 shs$27.88 million
03/08/2024$0.48$0.50
+3.46%		$0.52$0.4852,922 shs$26.28 million
03/07/2024$0.49$0.48
-1.35%		$0.50$0.4741,138 shs$25.40 million
03/06/2024$0.50$0.49
-2.04%		$0.50$0.4761,277 shs$25.74 million
03/05/2024$0.50$0.50
-0.58%		$0.53$0.47115,827 shs$26.28 million
03/04/2024$0.49$0.50
+1.63%		$0.51$0.4750,577 shs$26.43 million
03/01/2024$0.48$0.49
+2.06%		$0.50$0.4816,134 shs$26.01 million
02/29/2024$0.47$0.48
+2.11%		$0.52$0.4896,048 shs$25.48 million

Related Companies:
This page (NASDAQ:CURI) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits