5 DAY PERFORMANCE
+23.17%
1 MONTH PERFORMANCE
+9.25%
3 MONTH PERFORMANCE
+22.22%
6 MONTH PERFORMANCE
+4.93%
YEAR-TO-DATE PERFORMANCE
-16.05%
1 YEAR PERFORMANCE
-22.00%
CuriosityStream Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.69 | $2.52 (-6.32%) | $2.70 | $2.49 | 446.99 K | |
| 11/04/2026 | $2.58 | $2.66 (3.1%) | $2.74 | $2.57 | 657.52 K | $157.45 M |
| 11/03/2026 | $2.54 | $2.54 (0%) | $2.58 | $2.51 | 467.90 K | $150.34 M |
| 11/02/2026 | $2.60 | $2.54 (-2.31%) | $2.66 | $2.53 | 579.20 K | $150.34 M |
| 10/30/2026 | $2.53 | $2.59 (2.37%) | $2.59 | $2.50 | 491.96 K | $153.30 M |
| 10/29/2026 | $2.60 | $2.53 (-2.69%) | $2.64 | $2.52 | 424.16 K | $149.75 M |
| 10/28/2026 | $2.80 | $2.59 (-7.5%) | $2.84 | $2.53 | 696.50 K | $153.30 M |
| 10/27/2026 | $2.80 | $2.80 (0%) | $2.84 | $2.76 | 810.84 K | $165.73 M |
| 10/26/2026 | $2.82 | $2.79 (-1.06%) | $2.86 | $2.78 | 359.87 K | $165.14 M |
| 10/23/2026 | $2.85 | $2.85 (0%) | $2.90 | $2.82 | 420.10 K | $168.69 M |
| 10/22/2026 | $2.78 | $2.88 (3.6%) | $2.92 | $2.77 | 428.04 K | $170.47 M |
| 10/21/2026 | $2.79 | $2.78 (-0.36%) | $2.82 | $2.72 | 564.50 K | $164.55 M |
| 10/20/2026 | $2.59 | $2.79 (7.72%) | $2.79 | $2.59 | 476.73 K | $165.14 M |
| 10/19/2026 | $2.60 | $2.60 (0%) | $2.66 | $2.58 | 481.29 K | $153.89 M |
| 10/16/2026 | $2.73 | $2.61 (-4.4%) | $2.77 | $2.60 | 523.01 K | $154.49 M |
| 10/15/2026 | $2.72 | $2.71 (-0.37%) | $2.74 | $2.66 | 438.63 K | $160.40 M |
| 10/14/2026 | $2.75 | $2.72 (-1.09%) | $2.78 | $2.70 | 616.90 K | $161.00 M |
| 10/13/2026 | $2.80 | $2.77 (-1.07%) | $2.83 | $2.77 | 373.22 K | $163.96 M |
| 10/12/2026 | $2.81 | $2.80 (-0.36%) | $2.84 | $2.75 | 551.14 K | $165.73 M |
| 10/09/2026 | $2.94 | $2.80 (-4.76%) | $2.97 | $2.77 | 509.56 K | $165.73 M |
| 10/08/2026 | $2.93 | $2.94 (0.34%) | $2.99 | $2.92 | 667.95 K | $174.02 M |
| 10/07/2026 | $2.93 | $2.95 (0.68%) | $2.99 | $2.90 | 283.76 K | $174.61 M |
| 10/06/2026 | $2.93 | $2.94 (0.34%) | $2.95 | $2.91 | 248.81 K | $174.02 M |
| 10/05/2026 | $2.91 | $2.92 (0.34%) | $2.94 | $2.87 | 269.11 K | $172.83 M |
| 10/02/2026 | $2.97 | $2.91 (-2.02%) | $2.97 | $2.86 | 373.12 K | $172.24 M |
| 10/01/2026 | $2.93 | $2.93 (0%) | $2.96 | $2.87 | 488.40 K | $173.43 M |
| 09/30/2026 | $2.95 | $2.91 (-1.36%) | $3.00 | $2.85 | 607.93 K | $172.24 M |
| 09/29/2026 | $2.90 | $2.95 (1.72%) | $2.97 | $2.88 | 414.05 K | $174.61 M |
| 09/28/2026 | $3.08 | $2.90 (-5.84%) | $3.08 | $2.87 | 689.54 K | $171.65 M |
| 09/25/2026 | $3.12 | $3.10 (-0.64%) | $3.14 | $3.05 | 735.44 K | $183.49 M |
| 09/24/2026 | $2.88 | $3.12 (8.33%) | $3.14 | $2.88 | 926.81 K | $184.67 M |
| 09/23/2026 | $2.86 | $2.88 (0.7%) | $2.93 | $2.78 | 820.66 K | $170.47 M |
| 09/22/2026 | $2.85 | $2.86 (0.35%) | $2.92 | $2.82 | 612.83 K | $169.28 M |
| 09/21/2026 | $2.81 | $2.84 (1.07%) | $2.89 | $2.81 | 413.70 K | $168.10 M |
| 09/18/2026 | $2.79 | $2.78 (-0.36%) | $2.85 | $2.75 | 673.61 K | $164.55 M |
| 09/17/2026 | $2.81 | $2.80 (-0.36%) | $2.86 | $2.80 | 399.74 K | $165.73 M |
| 09/16/2026 | $2.79 | $2.79 (0%) | $2.89 | $2.79 | 633.15 K | $165.14 M |
| 09/15/2026 | $2.76 | $2.81 (1.81%) | $2.84 | $2.76 | 664.24 K | $166.32 M |
| 09/14/2026 | $2.62 | $2.79 (6.49%) | $2.80 | $2.62 | 792.74 K | $165.14 M |
| 09/11/2026 | $2.65 | $2.66 (0.38%) | $2.73 | $2.65 | 448.24 K | $157.45 M |
| 09/10/2026 | $2.60 | $2.71 (4.23%) | $2.71 | $2.59 | 617.31 K | $160.40 M |
| 09/09/2026 | $2.63 | $2.60 (-1.14%) | $2.67 | $2.59 | 638.30 K | $153.89 M |
| 09/08/2026 | $2.72 | $2.65 (-2.57%) | $2.73 | $2.64 | 603.06 K | $156.85 M |
| 09/04/2026 | $2.81 | $2.71 (-3.56%) | $2.81 | $2.70 | 809.16 K | $160.40 M |
| 09/03/2026 | $2.97 | $2.90 (-2.36%) | $3.00 | $2.86 | 1.23 M | $171.65 M |
| 09/02/2026 | $2.83 | $2.92 (3.18%) | $2.93 | $2.80 | 1.17 M | $172.83 M |
| 09/01/2026 | $2.71 | $2.79 (2.95%) | $2.80 | $2.67 | 1.17 M | $165.14 M |
| 08/31/2026 | $2.62 | $2.68 (2.29%) | $2.70 | $2.57 | 1.94 M | $158.63 M |
| 08/28/2026 | $2.59 | $2.61 (0.77%) | $2.69 | $2.56 | 1.03 M | $154.49 M |
| 08/27/2026 | $2.71 | $2.56 (-5.54%) | $2.73 | $2.51 | 1.53 M | $151.53 M |
| 08/26/2026 | $2.73 | $2.76 (1.1%) | $2.77 | $2.69 | 591.59 K | $163.36 M |
| 08/25/2026 | $2.86 | $2.72 (-4.9%) | $3.03 | $2.72 | 1.48 M | $161.00 M |
| 08/24/2026 | $2.78 | $2.84 (2.16%) | $2.90 | $2.75 | 925.62 K | $168.10 M |
| 08/21/2026 | $2.94 | $2.76 (-6.12%) | $2.95 | $2.75 | 811.24 K | $163.36 M |
| 08/20/2026 | $2.94 | $2.94 (0%) | $3.04 | $2.86 | 733.10 K | $174.02 M |
| 08/19/2026 | $2.86 | $2.92 (2.1%) | $2.98 | $2.84 | 1.41 M | $172.83 M |
| 08/18/2026 | $2.85 | $2.86 (0.35%) | $2.87 | $2.71 | 1.49 M | $169.28 M |
| 08/17/2026 | $3.30 | $2.95 (-10.61%) | $3.33 | $2.91 | 3.81 M | $174.61 M |
| 08/14/2026 | $4.22 | $3.55 (-15.88%) | $4.22 | $3.52 | 3.69 M | $210.12 M |
| 08/13/2026 | $3.58 | $3.99 (11.45%) | $4.31 | $3.57 | 20.40 M | $236.17 M |
| 08/12/2026 | $2.78 | $2.80 (0.72%) | $2.83 | $2.71 | 3.45 M | $165.73 M |
| 08/11/2026 | $2.77 | $2.80 (1.08%) | $2.86 | $2.75 | 274.80 K | $165.73 M |
| 08/10/2026 | $2.72 | $2.80 (2.94%) | $2.82 | $2.68 | 249.40 K | $165.73 M |
| 08/07/2026 | $2.70 | $2.71 (0.37%) | $2.73 | $2.66 | 206.42 K | $159.75 M |
| 08/06/2026 | $2.57 | $2.68 (4.28%) | $2.70 | $2.57 | 261.48 K | $157.98 M |
| 08/05/2026 | $2.63 | $2.61 (-0.76%) | $2.63 | $2.54 | 272.00 K | $153.86 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.
