5 DAY PERFORMANCE
+13.50%
1 MONTH PERFORMANCE
+30.87%
3 MONTH PERFORMANCE
+12.25%
6 MONTH PERFORMANCE
-9.20%
YEAR-TO-DATE PERFORMANCE
+235.29%
1 YEAR PERFORMANCE
+198.26%
CuriosityStream Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.65 | $4.52 (-2.8%) | $4.65 | $4.50 | 401.70 K | $259.48 M |
| 12/04/2025 | $4.55 | $4.74 (4.18%) | $4.77 | $4.50 | 583.80 K | $272.10 M |
| 12/03/2025 | $4.52 | $4.56 (0.88%) | $4.59 | $4.42 | 320.72 K | $261.77 M |
| 12/02/2025 | $4.59 | $4.52 (-1.53%) | $4.69 | $4.43 | 477.41 K | $259.48 M |
| 12/01/2025 | $4.69 | $4.57 (-2.56%) | $4.70 | $4.49 | 601.10 K | $262.35 M |
| 11/28/2025 | $4.67 | $4.81 (3%) | $4.89 | $4.61 | 486.80 K | $276.12 M |
| 11/26/2025 | $4.73 | $4.70 (-0.63%) | $4.75 | $4.57 | 445.99 K | $269.81 M |
| 11/25/2025 | $4.70 | $4.71 (0.21%) | $4.74 | $4.54 | 755.80 K | $270.38 M |
| 11/24/2025 | $4.64 | $4.70 (1.29%) | $4.76 | $4.57 | 778.11 K | $269.81 M |
| 11/21/2025 | $4.30 | $4.56 (6.05%) | $4.60 | $4.21 | 946.55 K | $261.77 M |
| 11/20/2025 | $4.63 | $4.35 (-6.05%) | $5.00 | $4.32 | 2.26 M | $249.72 M |
| 11/19/2025 | $4.66 | $4.58 (-1.72%) | $4.70 | $4.46 | 664.21 K | $262.92 M |
| 11/18/2025 | $4.22 | $4.63 (9.72%) | $4.71 | $4.20 | 812.50 K | $265.79 M |
| 11/17/2025 | $4.50 | $4.31 (-4.22%) | $4.52 | $4.25 | 681.10 K | $247.42 M |
| 11/14/2025 | $4.56 | $4.56 (0%) | $4.66 | $4.09 | 1.97 M | $261.77 M |
| 11/13/2025 | $4.47 | $4.66 (4.25%) | $5.10 | $4.44 | 5.09 M | $267.51 M |
| 11/12/2025 | $3.99 | $3.76 (-5.76%) | $4.02 | $3.63 | 1.34 M | $215.85 M |
| 11/11/2025 | $3.65 | $3.75 (2.74%) | $3.77 | $3.51 | 1.22 M | $215.27 M |
| 11/10/2025 | $4.05 | $3.67 (-9.38%) | $4.05 | $3.64 | 805.83 K | $210.68 M |
| 11/07/2025 | $3.76 | $3.92 (4.26%) | $3.93 | $3.67 | 785.00 K | $224.84 M |
| 11/06/2025 | $4.06 | $3.78 (-6.9%) | $4.09 | $3.77 | 968.50 K | $216.81 M |
| 11/05/2025 | $4.18 | $4.09 (-2.15%) | $4.22 | $4.04 | 279.85 K | $234.59 M |
| 11/04/2025 | $4.10 | $4.10 (0%) | $4.17 | $4.03 | 332.65 K | $235.16 M |
| 11/03/2025 | $4.35 | $4.20 (-3.45%) | $4.50 | $4.07 | 530.94 K | $240.90 M |
| 10/31/2025 | $4.42 | $4.34 (-1.81%) | $4.56 | $4.31 | 280.73 K | $248.93 M |
| 10/30/2025 | $4.71 | $4.42 (-6.16%) | $4.75 | $4.41 | 346.03 K | $253.52 M |
| 10/29/2025 | $4.76 | $4.70 (-1.26%) | $4.78 | $4.56 | 602.33 K | $269.58 M |
| 10/28/2025 | $4.55 | $4.45 (-2.2%) | $4.55 | $4.42 | 305.27 K | $255.24 M |
| 10/27/2025 | $4.49 | $4.41 (-1.78%) | $4.54 | $4.39 | 389.63 K | $252.94 M |
| 10/24/2025 | $4.47 | $4.49 (0.45%) | $4.60 | $4.46 | 407.60 K | $257.53 M |
| 10/23/2025 | $4.38 | $4.44 (1.37%) | $4.47 | $4.36 | 242.44 K | $254.67 M |
| 10/22/2025 | $4.49 | $4.38 (-2.45%) | $4.49 | $4.24 | 469.80 K | $251.22 M |
| 10/21/2025 | $4.59 | $4.51 (-1.74%) | $4.61 | $4.50 | 216.12 K | $258.68 M |
| 10/20/2025 | $4.52 | $4.61 (1.99%) | $4.65 | $4.50 | 333.61 K | $264.42 M |
| 10/17/2025 | $4.54 | $4.42 (-2.64%) | $4.61 | $4.30 | 562.85 K | $253.52 M |
| 10/16/2025 | $4.74 | $4.56 (-3.8%) | $4.87 | $4.46 | 1.05 M | $261.55 M |
| 10/15/2025 | $4.85 | $4.76 (-1.86%) | $4.96 | $4.72 | 322.19 K | $273.02 M |
| 10/14/2025 | $4.75 | $4.75 (0%) | $4.91 | $4.65 | 399.90 K | $272.45 M |
| 10/13/2025 | $4.82 | $4.82 (0%) | $4.96 | $4.80 | 530.25 K | $276.46 M |
| 10/10/2025 | $5.17 | $4.72 (-8.7%) | $5.18 | $4.68 | 676.70 K | $270.73 M |
| 10/09/2025 | $5.25 | $5.16 (-1.71%) | $5.31 | $5.13 | 319.80 K | $295.96 M |
| 10/08/2025 | $5.13 | $5.28 (2.92%) | $5.32 | $4.76 | 783.02 K | $302.84 M |
| 10/07/2025 | $5.20 | $5.08 (-2.31%) | $5.38 | $5.06 | 511.42 K | $291.37 M |
| 10/06/2025 | $5.20 | $5.19 (-0.19%) | $5.30 | $5.08 | 419.32 K | $297.68 M |
| 10/03/2025 | $5.21 | $5.13 (-1.54%) | $5.34 | $5.02 | 431.70 K | $294.24 M |
| 10/02/2025 | $5.15 | $5.14 (-0.19%) | $5.18 | $4.95 | 478.12 K | $294.81 M |
| 10/01/2025 | $5.26 | $5.14 (-2.28%) | $5.38 | $5.08 | 449.52 K | $294.81 M |
| 09/30/2025 | $5.39 | $5.30 (-1.67%) | $5.48 | $5.24 | 298.10 K | $303.99 M |
| 09/29/2025 | $5.40 | $5.41 (0.19%) | $5.51 | $5.23 | 482.72 K | $310.30 M |
| 09/26/2025 | $5.20 | $5.35 (2.88%) | $5.37 | $5.14 | 357.40 K | $306.86 M |
| 09/25/2025 | $5.18 | $5.18 (0%) | $5.30 | $5.12 | 396.60 K | $297.11 M |
| 09/24/2025 | $5.10 | $5.21 (2.16%) | $5.25 | $5.03 | 501.80 K | $298.83 M |
| 09/23/2025 | $5.17 | $5.11 (-1.16%) | $5.41 | $5.10 | 864.91 K | $293.09 M |
| 09/22/2025 | $5.22 | $5.16 (-1.15%) | $5.47 | $5.15 | 616.68 K | $295.96 M |
| 09/19/2025 | $4.90 | $5.27 (7.55%) | $5.28 | $4.88 | 1.17 M | $302.27 M |
| 09/18/2025 | $4.68 | $4.92 (5.13%) | $4.99 | $4.68 | 513.50 K | $282.20 M |
| 09/17/2025 | $4.80 | $4.64 (-3.33%) | $4.84 | $4.62 | 321.08 K | $266.14 M |
| 09/16/2025 | $4.79 | $4.80 (0.21%) | $4.92 | $4.70 | 491.02 K | $275.31 M |
| 09/15/2025 | $4.85 | $4.80 (-1.03%) | $4.86 | $4.57 | 623.11 K | $275.31 M |
| 09/12/2025 | $4.47 | $4.85 (8.5%) | $4.86 | $4.44 | 826.83 K | $278.18 M |
| 09/11/2025 | $4.46 | $4.50 (0.9%) | $4.51 | $4.38 | 563.75 K | $258.11 M |
| 09/10/2025 | $4.45 | $4.46 (0.22%) | $4.49 | $4.31 | 442.41 K | $255.81 M |
| 09/09/2025 | $4.56 | $4.42 (-3.07%) | $4.59 | $4.33 | 364.78 K | $253.52 M |
| 09/08/2025 | $4.60 | $4.57 (-0.65%) | $4.71 | $4.50 | 876.80 K | $262.12 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.
