Curiositystream Inc. (CURI) Historical Stock Data
1.10 ↑0.01 (0.92%)
As of May 2, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, CURI is up 2.08% a day on average. There have been 18 days where Curiositystream Inc. closed green and 12 days where CURI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.09 | 1.15 | 71.33K |
| 2024-05-01 | 1.07 | 1.09 | ↑$0.02 (1.87%) | 1.06 | 1.12 | 96.57K |
| 2024-04-30 | 1.04 | 1.06 | ↑$0.02 (1.92%) | 1.01 | 1.09 | 169.34K |
| 2024-04-29 | 1.10 | 1.02 | ↓$0.08 (-7.27%) | 1.00 | 1.13 | 109.48K |
| 2024-04-26 | 1.07 | 1.11 | ↑$0.04 (3.74%) | 1.03 | 1.18 | 198.44K |
| 2024-04-25 | 1.01 | 1.08 | ↑$0.07 (6.93%) | 1.01 | 1.11 | 58.02K |
| 2024-04-24 | 1.06 | 1.05 | ↓$0.01 (-0.94%) | 1.05 | 1.08 | 58.46K |
| 2024-04-23 | 0.99 | 1.08 | ↑$0.09 (8.98%) | 0.97 | 1.10 | 92.11K |
| 2024-04-22 | 1.12 | 1.01 | ↓$0.11 (-9.82%) | 1.01 | 1.15 | 162.39K |
| 2024-04-19 | 1.02 | 1.15 | ↑$0.13 (12.75%) | 1.02 | 1.15 | 214.53K |
| 2024-04-18 | 1.04 | 1.03 | ↓$0.01 (-0.96%) | 0.94 | 1.05 | 279.32K |
| 2024-04-17 | 1.13 | 1.06 | ↓$0.07 (-6.19%) | 1.01 | 1.15 | 358.70K |
| 2024-04-16 | 1.19 | 1.15 | ↓$0.04 (-3.36%) | 1.12 | 1.19 | 104.47K |
| 2024-04-15 | 1.28 | 1.20 | ↓$0.08 (-6.25%) | 1.11 | 1.29 | 279.05K |
| 2024-04-12 | 1.17 | 1.25 | ↑$0.08 (6.84%) | 1.17 | 1.25 | 217.98K |
| 2024-04-11 | 1.53 | 1.16 | ↓$0.37 (-24.18%) | 1.11 | 1.55 | 0.92M |
| 2024-04-10 | 1.30 | 1.45 | ↑$0.15 (11.54%) | 1.27 | 1.53 | 885.71K |
| 2024-04-09 | 1.26 | 1.31 | ↑$0.05 (3.97%) | 1.22 | 1.37 | 644.15K |
| 2024-04-08 | 1.06 | 1.25 | ↑$0.19 (17.92%) | 1.05 | 1.32 | 1.44M |
| 2024-04-05 | 0.99 | 1.03 | ↑$0.04 (4.04%) | 0.97 | 1.04 | 197.21K |
| 2024-04-04 | 1.04 | 1.00 | ↓$0.04 (-4.27%) | 0.99 | 1.06 | 221.29K |
| 2024-04-03 | 1.04 | 1.04 | ↑$0.00 (0.00%) | 0.99 | 1.05 | 261.74K |
| 2024-04-02 | 1.00 | 1.03 | ↑$0.03 (3.50%) | 0.93 | 1.06 | 457.23K |
| 2024-04-01 | 1.05 | 1.01 | ↓$0.04 (-3.81%) | 1.01 | 1.09 | 320.56K |
| 2024-03-28 | 0.95 | 1.07 | ↑$0.12 (12.37%) | 0.95 | 1.10 | 1.14M |
| 2024-03-27 | 0.97 | 0.96 | ↓$0.01 (-0.66%) | 0.90 | 1.02 | 0.95M |
| 2024-03-26 | 0.90 | 0.98 | ↑$0.08 (8.59%) | 0.90 | 1.03 | 1.33M |
| 2024-03-25 | 0.90 | 0.93 | ↑$0.03 (3.33%) | 0.85 | 0.95 | 0.95M |
| 2024-03-22 | 0.96 | 0.90 | ↓$0.06 (-6.02%) | 0.88 | 1.04 | 2.62M |
| 2024-03-21 | 0.75 | 0.96 | ↑$0.21 (28.00%) | 0.73 | 1.05 | 33.58M |
Create an account or log in to view more rows.
$CURI NOT SELLING.
$CURI hold and buy… go green go!!!
$CURI we need those buyers and volume.
$CURI When in doubt
zoom out. ??
$CURI Pamp it higher...
$CURI wow. The volume is so low today. Unreal
$CURI I love you!
$CURI I’m expecting a breakout here in the next week
$CURI volume is almost nonexistent
$CURI Same thing
different day