CuriosityStream Inc. - CURIW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.02	0.02	0.02	0.02	0.02	3,773
September 25, 2025	0.02	0.02	0.02	0.02	0.02	1,756
September 24, 2025	0.03	0.03	0.03	0.03	0.03	5,918
September 23, 2025	0.03	0.03	0.03	0.03	0.02	13,818
September 22, 2025	0.02	0.03	0.03	0.03	0.02	62,966
September 19, 2025	0.04	0.03	0.03	0.04	0.02	9,387
September 18, 2025	0.02	0.02	0.02	0.03	0.02	42,483
September 17, 2025	0.03	0.02	0.02	0.03	0.02	24,336
September 16, 2025	0.03	0.03	0.03	0.03	0.03	200
September 15, 2025	0.02	0.03	0.03	0.03	0.02	19,314
September 12, 2025	0.02	0.02	0.02	0.02	0.02	3,244
September 11, 2025	0.03	0.02	0.02	0.03	0.02	20,142
September 10, 2025	0.02	0.03	0.03	0.03	0.02	5,522
September 09, 2025	0.02	0.03	0.03	0.04	0.02	114,201
September 08, 2025	0.03	0.02	0.02	0.03	0.02	17,184
September 05, 2025	0.03	0.03	0.03	0.03	0.03	15,561
September 04, 2025	0.02	0.03	0.03	0.03	0.02	3,817
September 03, 2025	0.02	0.02	0.02	0.02	0.02	13,012
September 02, 2025	0.02	0.02	0.02	0.03	0.02	20,218
August 29, 2025	0.03	0.03	0.03	0.03	0.03	120
August 28, 2025	0.04	0.02	0.02	0.04	0.02	8,944
August 27, 2025	0.02	0.03	0.03	0.08	0.02	179,647
August 26, 2025	0.02	0.02	0.02	0.02	0.02	9,907
August 25, 2025	0.03	0.02	0.02	0.03	0.02	72,946
August 22, 2025	0.03	0.03	0.03	0.03	0.02	2,936
August 21, 2025	0.03	0.03	0.03	0.03	0.03	230
August 20, 2025	0.03	0.03	0.03	0.03	0.02	14,169
August 19, 2025	0.03	0.03	0.03	0.03	0.03	2,000
August 18, 2025	0.03	0.03	0.03	0.03	0.02	14,667
August 15, 2025	0.04	0.03	0.03	0.04	0.02	220,781
August 14, 2025	0.02	0.03	0.03	0.04	0.02	85,888
August 13, 2025	0.03	0.02	0.02	0.03	0.02	79,684
August 12, 2025	0.02	0.03	0.03	0.07	0.02	394,758
August 11, 2025	0.03	0.02	0.02	0.03	0.02	11,075
August 08, 2025	0.03	0.03	0.03	0.03	0.02	15,425
August 07, 2025	0.02	0.03	0.03	0.03	0.02	4,455
August 06, 2025	0.02	0.03	0.03	0.03	0.01	133,047
August 05, 2025	0.03	0.03	0.03	0.03	0.02	2,132
August 04, 2025	0.03	0.02	0.02	0.03	0.02	20,041
July 31, 2025	0.03	0.03	0.03	0.03	0.03	7,038
July 30, 2025	0.03	0.03	0.03	0.03	0.02	5,871
July 29, 2025	0.03	0.03	0.03	0.03	0.02	2,950
July 28, 2025	0.03	0.03	0.03	0.03	0.02	27,907
July 25, 2025	0.04	0.03	0.03	0.04	0.03	30,656
July 24, 2025	0.03	0.03	0.03	0.05	0.03	12,895
July 23, 2025	0.03	0.03	0.03	0.04	0.02	21,794
July 22, 2025	0.03	0.03	0.03	0.04	0.03	6,395
July 21, 2025	0.03	0.04	0.04	0.04	0.03	1,629
July 18, 2025	0.03	0.04	0.04	0.04	0.03	1,822
July 16, 2025	0.04	0.04	0.04	0.04	0.04	284
July 15, 2025	0.03	0.03	0.03	0.03	0.03	2,334
July 14, 2025	0.04	0.04	0.04	0.04	0.04	1
July 09, 2025	0.04	0.04	0.04	0.04	0.04	22,300
July 08, 2025	0.05	0.04	0.04	0.05	0.04	15,149
July 07, 2025	0.04	0.04	0.04	0.06	0.04	11,832
July 03, 2025	0.04	0.04	0.04	0.04	0.04	1,433
July 02, 2025	0.04	0.04	0.04	0.04	0.04	211
July 01, 2025	0.04	0.04	0.04	0.04	0.03	775
June 30, 2025	0.05	0.05	0.05	0.05	0.05	14,053
June 27, 2025	0.05	0.05	0.05	0.05	0.05	1,100

CuriosityStream Inc. (CURIW) NASDAQ