CuriosityStream Inc. (CURI) NASDAQ
3.27
-0.04(-1.21%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.27
-0.04(-1.21%)
Currency In USD
If you invested $1000 in CuriosityStream Inc. (CURI) since IPO date, it would be worth $382.46 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $312.02, while $1000 invested 1 year ago would be worth $521.53. This corresponds to total returns of -61.75%, -68.8%, -47.85%, respectively, with annualized returns of -13.93%, -20.77%, -47.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.3 | 3.27 | 3.27 | 3.36 | 3.23 | 522,199 |
| June 01, 2026 | 3.03 | 3.31 | 3.31 | 3.31 | 3.02 | 810,770 |
| May 29, 2026 | 2.85 | 2.86 | 2.86 | 2.91 | 2.79 | 615,392 |
| May 28, 2026 | 2.73 | 2.74 | 2.74 | 2.84 | 2.72 | 513,623 |
| May 27, 2026 | 2.67 | 2.76 | 2.76 | 2.78 | 2.65 | 439,642 |
| May 26, 2026 | 2.55 | 2.67 | 2.67 | 2.72 | 2.55 | 409,140 |
| May 22, 2026 | 2.6 | 2.55 | 2.55 | 2.63 | 2.49 | 618,862 |
| May 21, 2026 | 2.57 | 2.58 | 2.58 | 2.64 | 2.5 | 348,403 |
| May 20, 2026 | 2.68 | 2.6 | 2.6 | 2.69 | 2.6 | 498,469 |
| May 19, 2026 | 2.71 | 2.68 | 2.68 | 2.82 | 2.65 | 532,934 |
| May 18, 2026 | 2.53 | 2.75 | 2.75 | 2.85 | 2.53 | 1.09M |
| May 15, 2026 | 2.74 | 2.52 | 2.52 | 2.76 | 2.3 | 2.44M |
| May 14, 2026 | 2.95 | 3.13 | 3.13 | 3.15 | 2.94 | 682,804 |
| May 13, 2026 | 3.06 | 2.95 | 2.95 | 3.08 | 2.95 | 493,864 |
| May 12, 2026 | 3 | 3.04 | 3.04 | 3.07 | 2.95 | 398,626 |
| May 11, 2026 | 3.06 | 3.01 | 3.01 | 3.1 | 2.92 | 618,369 |
| May 08, 2026 | 3.15 | 3.08 | 3.08 | 3.16 | 3.03 | 255,729 |
| May 07, 2026 | 3.09 | 3.14 | 3.14 | 3.19 | 3.09 | 366,514 |
| May 06, 2026 | 3.09 | 3.09 | 3.09 | 3.14 | 3.01 | 435,639 |
| May 05, 2026 | 3.2 | 3.04 | 3.04 | 3.2 | 3.03 | 361,246 |
| May 04, 2026 | 3.17 | 3.17 | 3.17 | 3.3 | 3.14 | 379,034 |
| May 01, 2026 | 3.18 | 3.17 | 3.17 | 3.26 | 3.17 | 308,257 |
| April 30, 2026 | 3.08 | 3.15 | 3.15 | 3.2 | 3.07 | 423,840 |
| April 29, 2026 | 3.32 | 3.09 | 3.09 | 3.32 | 3.07 | 477,553 |
| April 28, 2026 | 3.25 | 3.35 | 3.35 | 3.36 | 3.22 | 225,098 |
| April 27, 2026 | 3.33 | 3.26 | 3.26 | 3.38 | 3.19 | 329,514 |
| April 24, 2026 | 3.37 | 3.36 | 3.36 | 3.43 | 3.32 | 245,351 |
| April 23, 2026 | 3.35 | 3.39 | 3.39 | 3.42 | 3.34 | 162,952 |
| April 22, 2026 | 3.48 | 3.37 | 3.37 | 3.51 | 3.35 | 252,542 |
| April 21, 2026 | 3.43 | 3.45 | 3.45 | 3.52 | 3.43 | 256,170 |
| April 20, 2026 | 3.45 | 3.44 | 3.44 | 3.49 | 3.38 | 273,129 |
| April 17, 2026 | 3.45 | 3.49 | 3.49 | 3.53 | 3.43 | 380,739 |
| April 16, 2026 | 3.32 | 3.42 | 3.42 | 3.44 | 3.32 | 323,789 |
| April 15, 2026 | 3.29 | 3.33 | 3.33 | 3.39 | 3.29 | 191,604 |
| April 14, 2026 | 3.22 | 3.29 | 3.29 | 3.31 | 3.21 | 181,736 |
| April 13, 2026 | 3.15 | 3.21 | 3.21 | 3.23 | 3.09 | 235,220 |
| April 10, 2026 | 3.17 | 3.16 | 3.16 | 3.2 | 3.1 | 206,642 |
| April 09, 2026 | 3.32 | 3.17 | 3.17 | 3.32 | 3.15 | 180,789 |
| April 08, 2026 | 3.35 | 3.35 | 3.35 | 3.38 | 3.3 | 227,128 |
| April 07, 2026 | 3.19 | 3.23 | 3.23 | 3.28 | 3.14 | 213,171 |
| April 06, 2026 | 3.04 | 3.24 | 3.24 | 3.29 | 3.04 | 308,158 |
| April 02, 2026 | 2.85 | 3.03 | 3.03 | 3.06 | 2.85 | 368,433 |
| April 01, 2026 | 3 | 2.93 | 2.93 | 3.01 | 2.89 | 255,274 |
| March 31, 2026 | 2.94 | 2.96 | 2.96 | 3.03 | 2.89 | 281,605 |
| March 30, 2026 | 2.95 | 2.9 | 2.9 | 2.95 | 2.81 | 509,077 |
| March 27, 2026 | 3.09 | 2.85 | 2.85 | 3.09 | 2.84 | 581,359 |
| March 26, 2026 | 3.13 | 3.09 | 3.09 | 3.15 | 3.07 | 188,815 |
| March 25, 2026 | 3.18 | 3.15 | 3.15 | 3.2 | 3.12 | 258,213 |
| March 24, 2026 | 3.15 | 3.13 | 3.13 | 3.18 | 3.08 | 238,077 |
| March 23, 2026 | 3.15 | 3.16 | 3.16 | 3.25 | 3.14 | 381,787 |
| March 20, 2026 | 3.09 | 3.12 | 3.12 | 3.18 | 3.06 | 426,296 |
| March 19, 2026 | 3.17 | 3.11 | 3.11 | 3.21 | 3.05 | 349,920 |
| March 18, 2026 | 3.41 | 3.21 | 3.21 | 3.41 | 3.16 | 375,210 |
| March 17, 2026 | 3.27 | 3.44 | 3.44 | 3.54 | 3.27 | 594,887 |
| March 16, 2026 | 3.35 | 3.29 | 3.29 | 3.36 | 3.25 | 348,272 |
| March 13, 2026 | 3.25 | 3.31 | 3.31 | 3.34 | 3.17 | 463,048 |
| March 12, 2026 | 3.19 | 3.2 | 3.2 | 3.58 | 3.04 | 993,677 |
| March 11, 2026 | 3.15 | 3.27 | 3.27 | 3.31 | 3.07 | 1.24M |
| March 10, 2026 | 3.19 | 3.15 | 3.15 | 3.2 | 3.1 | 434,624 |
| March 09, 2026 | 3.22 | 3.19 | 3.19 | 3.27 | 3.12 | 411,520 |