5 DAY PERFORMANCE
-32.60%
1 MONTH PERFORMANCE
-44.77%
3 MONTH PERFORMANCE
-7.27%
6 MONTH PERFORMANCE
-24.26%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+191.32%
CuriosityStream Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.36 | $2.54 (7.63%) | $2.79 | $2.36 | 1.26 M | $139.29 M |
| 03/11/2025 | $2.15 | $2.11 (-1.86%) | $2.24 | $2.06 | 315,813 | $114.95 M |
| 03/10/2025 | $2.20 | $2.11 (-4.09%) | $2.23 | $2.06 | 413,000 | $114.95 M |
| 03/07/2025 | $2.29 | $2.27 (-0.87%) | $2.33 | $2.16 | 344,728 | $121.70 M |
| 03/06/2025 | $2.38 | $2.26 (-5.04%) | $2.41 | $2.11 | 294,100 | $121.17 M |
| 03/05/2025 | $2.50 | $2.42 (-3.2%) | $2.50 | $2.34 | 211,912 | $129.74 M |
| 03/04/2025 | $2.33 | $2.46 (5.58%) | $2.46 | $2.27 | 230,757 | $131.89 M |
| 03/03/2025 | $2.55 | $2.38 (-6.67%) | $2.61 | $2.20 | 353,333 | $127.60 M |
| 02/28/2025 | $2.66 | $2.57 (-3.38%) | $2.66 | $2.43 | 201,000 | $137.79 M |
| 02/27/2025 | $2.79 | $2.61 (-6.45%) | $2.79 | $2.56 | 202,423 | $139.93 M |
| 02/26/2025 | $2.60 | $2.70 (3.85%) | $2.87 | $2.59 | 182,291 | $144.76 M |
| 02/25/2025 | $2.69 | $2.62 (-2.6%) | $2.69 | $2.55 | 150,839 | $140.47 M |
| 02/24/2025 | $2.60 | $2.71 (4.23%) | $2.82 | $2.52 | 263,400 | $145.29 M |
| 02/21/2025 | $2.74 | $2.57 (-6.2%) | $2.79 | $2.52 | 259,222 | $137.79 M |
| 02/20/2025 | $2.62 | $2.76 (5.34%) | $2.90 | $2.61 | 377,038 | $147.97 M |
| 02/19/2025 | $2.51 | $2.64 (5.18%) | $2.64 | $2.41 | 583,422 | $141.54 M |
| 02/18/2025 | $2.65 | $2.55 (-3.77%) | $2.70 | $2.47 | 446,436 | $136.71 M |
| 02/14/2025 | $2.66 | $2.61 (-1.88%) | $2.73 | $2.56 | 168,970 | $139.93 M |
| 02/13/2025 | $2.77 | $2.65 (-4.33%) | $2.77 | $2.58 | 209,563 | $142.07 M |
| 02/12/2025 | $2.81 | $2.77 (-1.42%) | $2.92 | $2.72 | 352,980 | $148.51 M |
| 02/11/2025 | $2.79 | $2.89 (3.58%) | $2.97 | $2.73 | 354,883 | $154.94 M |
| 02/10/2025 | $2.68 | $2.82 (5.22%) | $2.87 | $2.60 | 318,300 | $151.19 M |
| 02/07/2025 | $2.73 | $2.66 (-2.56%) | $2.75 | $2.60 | 166,720 | $142.61 M |
| 02/06/2025 | $2.85 | $2.72 (-4.56%) | $2.85 | $2.68 | 220,604 | $145.83 M |
| 02/05/2025 | $2.77 | $2.82 (1.81%) | $2.84 | $2.60 | 266,245 | $151.19 M |
| 02/04/2025 | $2.60 | $2.77 (6.54%) | $2.85 | $2.52 | 554,402 | $148.51 M |
| 02/03/2025 | $2.58 | $2.60 (0.78%) | $2.62 | $2.38 | 221,000 | $139.39 M |
| 01/31/2025 | $2.26 | $2.59 (14.6%) | $2.80 | $2.26 | 1.31 M | $138.86 M |
| 01/30/2025 | $2.13 | $2.18 (2.35%) | $2.23 | $2.09 | 67,900 | $116.88 M |
| 01/29/2025 | $2.17 | $2.14 (-1.38%) | $2.21 | $1.99 | 220,944 | $114.73 M |
| 01/28/2025 | $2.15 | $2.17 (0.93%) | $2.18 | $2.07 | 68,364 | $116.34 M |
| 01/27/2025 | $2.14 | $2.17 (1.4%) | $2.18 | $2.06 | 158,263 | $116.34 M |
| 01/24/2025 | $2.17 | $2.19 (0.92%) | $2.25 | $2.13 | 146,526 | $117.41 M |
| 01/23/2025 | $2.19 | $2.19 (0%) | $2.27 | $2.10 | 114,806 | $117.41 M |
| 01/22/2025 | $2.08 | $2.18 (4.81%) | $2.22 | $2.00 | 261,450 | $116.88 M |
| 01/21/2025 | $2.08 | $2.09 (0.48%) | $2.15 | $1.95 | 202,249 | $112.05 M |
| 01/17/2025 | $2.08 | $2.06 (-0.96%) | $2.17 | $1.99 | 290,100 | $110.44 M |
| 01/16/2025 | $1.81 | $2.02 (11.6%) | $2.11 | $1.81 | 978,029 | $108.30 M |
| 01/15/2025 | $1.69 | $1.81 (7.1%) | $1.82 | $1.68 | 268,400 | $97.04 M |
| 01/14/2025 | $1.66 | $1.68 (1.2%) | $1.69 | $1.60 | 170,400 | $90.07 M |
| 01/13/2025 | $1.66 | $1.61 (-3.01%) | $1.68 | $1.53 | 360,900 | $86.32 M |
| 01/10/2025 | $1.83 | $1.69 (-7.65%) | $1.84 | $1.62 | 294,138 | $90.61 M |
| 01/08/2025 | $1.53 | $1.82 (18.95%) | $1.90 | $1.52 | 1.36 M | $97.58 M |
| 01/07/2025 | $1.54 | $1.55 (0.65%) | $1.59 | $1.51 | 122,044 | $83.10 M |
| 01/06/2025 | $1.57 | $1.53 (-2.55%) | $1.59 | $1.53 | 99,000 | $82.03 M |
| 01/03/2025 | $1.58 | $1.58 (0%) | $1.61 | $1.51 | 106,241 | $84.71 M |
| 01/02/2025 | $1.53 | $1.58 (3.27%) | $1.60 | $1.51 | 92,162 | $84.71 M |
| 12/31/2024 | $1.53 | $1.53 (0%) | $1.56 | $1.48 | 168,800 | $82.03 M |
| 12/30/2024 | $1.55 | $1.53 (-1.29%) | $1.58 | $1.50 | 135,802 | $82.03 M |
| 12/27/2024 | $1.58 | $1.58 (0%) | $1.61 | $1.56 | 93,700 | $84.71 M |
| 12/26/2024 | $1.50 | $1.61 (7.33%) | $1.67 | $1.50 | 113,963 | $86.32 M |
| 12/24/2024 | $1.51 | $1.53 (1.32%) | $1.57 | $1.50 | 88,420 | $82.03 M |
| 12/23/2024 | $1.52 | $1.51 (-0.66%) | $1.57 | $1.48 | 220,326 | $80.96 M |
| 12/20/2024 | $1.51 | $1.54 (1.99%) | $1.61 | $1.50 | 132,500 | $82.56 M |
| 12/19/2024 | $1.56 | $1.51 (-3.21%) | $1.61 | $1.51 | 155,393 | $80.96 M |
| 12/18/2024 | $1.63 | $1.51 (-7.36%) | $1.70 | $1.47 | 271,830 | $80.96 M |
| 12/17/2024 | $1.60 | $1.67 (4.37%) | $1.72 | $1.60 | 97,045 | $89.53 M |
| 12/16/2024 | $1.65 | $1.62 (-1.82%) | $1.68 | $1.60 | 151,900 | $86.85 M |
| 12/13/2024 | $1.66 | $1.68 (1.2%) | $1.72 | $1.65 | 117,900 | $90.07 M |
| 12/12/2024 | $1.59 | $1.65 (3.77%) | $1.72 | $1.58 | 129,161 | $88.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
