CuriosityStream Inc. - CURIW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 26, 2025	0.05	0.05	0.05	0.05	0.05	637
June 24, 2025	0.04	0.06	0.06	0.06	0.04	7,901
June 23, 2025	0.03	0.04	0.04	0.04	0.03	1,400
June 20, 2025	0.05	0.04	0.04	0.05	0.04	46,526
June 18, 2025	0.04	0.04	0.04	0.04	0.03	6,800
June 17, 2025	0.07	0.05	0.05	0.07	0.03	48,653
June 16, 2025	0.06	0.07	0.07	0.07	0.03	33,325
June 13, 2025	0.04	0.06	0.06	0.06	0.04	9,454
June 12, 2025	0.06	0.06	0.06	0.06	0.06	5,266
June 11, 2025	0.05	0.06	0.06	0.06	0.05	2,232
June 10, 2025	0.06	0.06	0.06	0.06	0.06	108
June 09, 2025	0.09	0.07	0.07	0.09	0.04	127,006
June 06, 2025	0.1	0.07	0.07	0.1	0.07	5,105
June 05, 2025	0.1	0.1	0.1	0.11	0.09	7,165
June 04, 2025	0.1	0.1	0.1	0.11	0.1	2,262
June 03, 2025	0.09	0.11	0.11	0.12	0.09	31,703
June 02, 2025	0.09	0.09	0.09	0.11	0.09	130,261
May 30, 2025	0.09	0.09	0.09	0.09	0.08	2,449
May 29, 2025	0.11	0.1	0.1	0.12	0.09	75,466
May 28, 2025	0.09	0.11	0.11	0.11	0.08	7,595
May 27, 2025	0.07	0.09	0.09	0.1	0.07	19,085
May 23, 2025	0.08	0.07	0.07	0.08	0.07	1
May 22, 2025	0.09	0.07	0.07	0.1	0.07	13,343
May 21, 2025	0.09	0.1	0.1	0.1	0.09	4,888
May 20, 2025	0.09	0.09	0.09	0.11	0.09	24,436
May 19, 2025	0.09	0.08	0.08	0.1	0.08	27,559
May 16, 2025	0.11	0.09	0.09	0.11	0.08	5,674
May 15, 2025	0.07	0.11	0.11	0.12	0.07	20,156
May 14, 2025	0.07	0.11	0.11	0.11	0.07	46,570

CuriosityStream Inc. (CURIW) NASDAQ