5 DAY PERFORMANCE
+0.63%
1 MONTH PERFORMANCE
-1.54%
3 MONTH PERFORMANCE
-3.33%
6 MONTH PERFORMANCE
-15.61%
YEAR-TO-DATE PERFORMANCE
-16.05%
1 YEAR PERFORMANCE
-3.33%
CuriosityStream Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.09 | $3.05 (-1.48%) | $3.12 | $3.01 | 194.38 K | $175.59 M |
| 05/05/2026 | $3.20 | $3.04 (-5%) | $3.20 | $3.03 | 361.91 K | $175.30 M |
| 05/04/2026 | $3.17 | $3.17 (0%) | $3.30 | $3.14 | 380.20 K | $182.79 M |
| 05/01/2026 | $3.18 | $3.17 (-0.31%) | $3.26 | $3.17 | 308.40 K | $182.79 M |
| 04/30/2026 | $3.08 | $3.15 (2.27%) | $3.20 | $3.07 | 444.83 K | $181.64 M |
| 04/29/2026 | $3.32 | $3.09 (-6.93%) | $3.32 | $3.07 | 485.30 K | $178.18 M |
| 04/28/2026 | $3.25 | $3.35 (3.08%) | $3.36 | $3.22 | 228.11 K | $193.17 M |
| 04/27/2026 | $3.33 | $3.26 (-2.1%) | $3.38 | $3.19 | 329.52 K | $187.98 M |
| 04/24/2026 | $3.37 | $3.36 (-0.3%) | $3.43 | $3.32 | 245.40 K | $193.75 M |
| 04/23/2026 | $3.35 | $3.39 (1.19%) | $3.42 | $3.34 | 163.00 K | $195.48 M |
| 04/22/2026 | $3.48 | $3.37 (-3.16%) | $3.51 | $3.35 | 253.11 K | $194.33 M |
| 04/21/2026 | $3.43 | $3.45 (0.58%) | $3.52 | $3.43 | 257.93 K | $198.94 M |
| 04/20/2026 | $3.45 | $3.44 (-0.29%) | $3.49 | $3.38 | 273.23 K | $198.36 M |
| 04/17/2026 | $3.45 | $3.49 (1.16%) | $3.53 | $3.43 | 380.95 K | $201.25 M |
| 04/16/2026 | $3.32 | $3.42 (3.01%) | $3.44 | $3.32 | 323.96 K | $197.21 M |
| 04/15/2026 | $3.29 | $3.33 (1.22%) | $3.39 | $3.29 | 191.93 K | $192.02 M |
| 04/14/2026 | $3.22 | $3.29 (2.17%) | $3.31 | $3.21 | 181.74 K | $189.71 M |
| 04/13/2026 | $3.15 | $3.21 (1.9%) | $3.23 | $3.09 | 235.22 K | $185.10 M |
| 04/10/2026 | $3.17 | $3.16 (-0.32%) | $3.20 | $3.10 | 206.70 K | $182.22 M |
| 04/09/2026 | $3.32 | $3.17 (-4.52%) | $3.32 | $3.15 | 229.80 K | $182.79 M |
| 04/08/2026 | $3.35 | $3.35 (0%) | $3.38 | $3.30 | 227.13 K | $193.17 M |
| 04/07/2026 | $3.19 | $3.23 (1.25%) | $3.28 | $3.14 | 213.17 K | $186.25 M |
| 04/06/2026 | $3.04 | $3.24 (6.58%) | $3.29 | $3.04 | 308.20 K | $186.83 M |
| 04/02/2026 | $2.85 | $3.03 (6.32%) | $3.06 | $2.85 | 369.25 K | $174.72 M |
| 04/01/2026 | $3.00 | $2.93 (-2.33%) | $3.01 | $2.89 | 255.30 K | $168.96 M |
| 03/31/2026 | $2.94 | $2.96 (0.68%) | $3.03 | $2.89 | 282.10 K | $170.69 M |
| 03/30/2026 | $2.95 | $2.90 (-1.69%) | $2.95 | $2.81 | 512.30 K | $167.23 M |
| 03/27/2026 | $3.09 | $2.85 (-7.77%) | $3.09 | $2.84 | 599.14 K | $164.34 M |
| 03/26/2026 | $3.13 | $3.09 (-1.28%) | $3.15 | $3.07 | 191.40 K | $178.18 M |
| 03/25/2026 | $3.18 | $3.15 (-0.94%) | $3.21 | $3.12 | 259.91 K | $181.64 M |
| 03/24/2026 | $3.15 | $3.13 (-0.63%) | $3.18 | $3.08 | 239.62 K | $180.49 M |
| 03/23/2026 | $3.15 | $3.16 (0.32%) | $3.25 | $3.14 | 396.90 K | $182.22 M |
| 03/20/2026 | $3.09 | $3.12 (0.97%) | $3.18 | $3.06 | 426.50 K | $179.91 M |
| 03/19/2026 | $3.17 | $3.11 (-1.89%) | $3.21 | $3.05 | 380.32 K | $179.34 M |
| 03/18/2026 | $3.41 | $3.21 (-5.87%) | $3.41 | $3.16 | 375.21 K | $185.10 M |
| 03/17/2026 | $3.27 | $3.44 (5.2%) | $3.54 | $3.27 | 606.20 K | $198.36 M |
| 03/16/2026 | $3.35 | $3.29 (-1.79%) | $3.36 | $3.25 | 348.30 K | $189.71 M |
| 03/13/2026 | $3.25 | $3.31 (1.85%) | $3.34 | $3.17 | 480.22 K | $190.87 M |
| 03/12/2026 | $3.19 | $3.20 (0.31%) | $3.58 | $3.04 | 1.04 M | $184.52 M |
| 03/11/2026 | $3.15 | $3.27 (3.81%) | $3.31 | $3.07 | 1.40 M | $188.56 M |
| 03/10/2026 | $3.19 | $3.15 (-1.25%) | $3.20 | $3.10 | 437.83 K | $181.64 M |
| 03/09/2026 | $3.22 | $3.19 (-0.93%) | $3.27 | $3.12 | 420.10 K | $183.95 M |
| 03/06/2026 | $3.21 | $3.32 (3.43%) | $3.34 | $3.21 | 308.81 K | $190.59 M |
| 03/05/2026 | $3.46 | $3.37 (-2.6%) | $3.49 | $3.36 | 322.30 K | $193.46 M |
| 03/04/2026 | $3.41 | $3.44 (0.88%) | $3.52 | $3.37 | 271.80 K | $197.48 M |
| 03/03/2026 | $3.32 | $3.36 (1.2%) | $3.39 | $3.21 | 371.20 K | $192.88 M |
| 03/02/2026 | $3.33 | $3.37 (1.2%) | $3.43 | $3.31 | 349.04 K | $193.46 M |
| 02/27/2026 | $3.32 | $3.38 (1.81%) | $3.47 | $3.32 | 333.33 K | $194.03 M |
| 02/26/2026 | $3.31 | $3.39 (2.42%) | $3.43 | $3.31 | 213.41 K | $194.61 M |
| 02/25/2026 | $3.30 | $3.31 (0.3%) | $3.33 | $3.23 | 170.93 K | $190.01 M |
| 02/24/2026 | $3.13 | $3.25 (3.83%) | $3.30 | $3.12 | 275.90 K | $186.57 M |
| 02/23/2026 | $3.25 | $3.12 (-4%) | $3.38 | $3.12 | 406.54 K | $179.11 M |
| 02/20/2026 | $3.21 | $3.25 (1.25%) | $3.32 | $3.21 | 195.43 K | $186.57 M |
| 02/19/2026 | $3.19 | $3.23 (1.25%) | $3.25 | $3.16 | 301.20 K | $185.42 M |
| 02/18/2026 | $3.24 | $3.19 (-1.54%) | $3.30 | $3.18 | 213.52 K | $183.13 M |
| 02/17/2026 | $3.23 | $3.23 (0%) | $3.29 | $3.17 | 395.25 K | $185.42 M |
| 02/13/2026 | $3.15 | $3.25 (3.17%) | $3.31 | $3.14 | 325.60 K | $186.57 M |
| 02/12/2026 | $3.18 | $3.10 (-2.52%) | $3.19 | $3.03 | 596.13 K | $177.96 M |
| 02/11/2026 | $3.35 | $3.18 (-5.07%) | $3.35 | $3.12 | 351.50 K | $182.55 M |
| 02/10/2026 | $3.27 | $3.32 (1.53%) | $3.40 | $3.27 | 293.80 K | $190.59 M |
| 02/09/2026 | $3.30 | $3.29 (-0.3%) | $3.33 | $3.21 | 388.45 K | $188.87 M |
| 02/06/2026 | $3.22 | $3.30 (2.48%) | $3.36 | $3.18 | 501.20 K | $189.44 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.
