NASDAQ:CURI
Curiositystream Inc. Stock Price (Quote)
$1.12
+0.0200 (+1.82%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.94 | $1.55 | Friday, 3rd May 2024 CURI stock ended at $1.12. This is 1.82% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.55% from a day low at $1.10 to a day high of $1.15. |
| 90 days | $0.450 | $1.55 | |
| 52 weeks | $0.450 | $1.55 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $1.11 | $1.15 | $1.10 | $1.12 | 92 012 |
| May 02, 2024 | $1.10 | $1.15 | $1.09 | $1.10 | 71 326 |
| May 01, 2024 | $1.07 | $1.12 | $1.06 | $1.09 | 96 361 |
| Apr 30, 2024 | $1.04 | $1.09 | $1.01 | $1.06 | 164 308 |
| Apr 29, 2024 | $1.10 | $1.13 | $1.00 | $1.02 | 109 196 |
| Apr 26, 2024 | $1.07 | $1.18 | $1.03 | $1.11 | 198 316 |
| Apr 25, 2024 | $1.01 | $1.11 | $1.01 | $1.08 | 57 931 |
| Apr 24, 2024 | $1.06 | $1.08 | $1.05 | $1.05 | 54 347 |
| Apr 23, 2024 | $0.99 | $1.10 | $0.98 | $1.08 | 92 106 |
| Apr 22, 2024 | $1.12 | $1.15 | $1.01 | $1.01 | 156 302 |
| Apr 19, 2024 | $1.02 | $1.15 | $1.02 | $1.15 | 206 619 |
| Apr 18, 2024 | $1.04 | $1.05 | $0.94 | $1.03 | 279 120 |
| Apr 17, 2024 | $1.13 | $1.15 | $1.01 | $1.06 | 358 571 |
| Apr 16, 2024 | $1.28 | $1.28 | $1.12 | $1.15 | 104 203 |
| Apr 15, 2024 | $1.28 | $1.28 | $1.11 | $1.20 | 268 412 |
| Apr 12, 2024 | $1.17 | $1.25 | $1.17 | $1.25 | 215 524 |
| Apr 11, 2024 | $1.53 | $1.55 | $1.11 | $1.16 | 903 825 |
| Apr 10, 2024 | $1.30 | $1.53 | $1.27 | $1.45 | 862 182 |
| Apr 09, 2024 | $1.26 | $1.37 | $1.22 | $1.31 | 643 390 |
| Apr 08, 2024 | $1.06 | $1.32 | $1.05 | $1.25 | 1 402 716 |
| Apr 05, 2024 | $0.99 | $1.04 | $0.97 | $1.03 | 196 251 |
| Apr 04, 2024 | $1.06 | $1.06 | $0.99 | $1.00 | 219 585 |
| Apr 03, 2024 | $1.04 | $1.05 | $0.99 | $1.04 | 261 726 |
| Apr 02, 2024 | $1.00 | $1.06 | $0.93 | $1.03 | 455 230 |
| Apr 01, 2024 | $1.05 | $1.09 | $1.01 | $1.01 | 319 065 |
