Curiositystream Inc. (CURI) Historical Stock Data
1.15 ↑0.12 (11.65%)
As of April 19, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, CURI is up 2.51% a day on average. There have been 19 days where Curiositystream Inc. closed green and 11 days where CURI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 0.55 | 0.58 | ↑$0.03 (5.73%) | 0.55 | 0.62 | 3.56M |
| 2024-03-19 | 0.54 | 0.53 | ↓$0.01 (-2.27%) | 0.53 | 0.58 | 54.71K |
| 2024-03-18 | 0.53 | 0.55 | ↑$0.02 (3.53%) | 0.51 | 0.58 | 94.33K |
| 2024-03-15 | 0.51 | 0.53 | ↑$0.02 (3.31%) | 0.50 | 0.54 | 53.96K |
| 2024-03-14 | 0.52 | 0.52 | ↑$0.00 (0.25%) | 0.50 | 0.54 | 63.23K |
| 2024-03-13 | 0.52 | 0.52 | ↑$0.00 (0.02%) | 0.52 | 0.53 | 51.72K |
| 2024-03-12 | 0.54 | 0.53 | ↓$0.01 (-2.74%) | 0.53 | 0.56 | 70.95K |
| 2024-03-11 | 0.49 | 0.53 | ↑$0.04 (7.18%) | 0.49 | 0.54 | 79.26K |
| 2024-03-08 | 0.48 | 0.50 | ↑$0.02 (3.13%) | 0.48 | 0.52 | 52.92K |
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