5 DAY PERFORMANCE
+26.09%
1 MONTH PERFORMANCE
+25.10%
3 MONTH PERFORMANCE
+0.95%
6 MONTH PERFORMANCE
-19.44%
YEAR-TO-DATE PERFORMANCE
-16.05%
1 YEAR PERFORMANCE
-40.37%
CuriosityStream Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.51 | $2.44 (-2.79%) | $2.59 | $2.42 | 361.61 K | $143.84 M |
| 06/18/2026 | $2.52 | $2.53 (0.4%) | $2.54 | $2.44 | 601.90 K | $149.14 M |
| 06/17/2026 | $2.55 | $2.49 (-2.35%) | $2.62 | $2.47 | 380.20 K | $146.78 M |
| 06/16/2026 | $2.55 | $2.56 (0.39%) | $2.66 | $2.55 | 323.23 K | $150.91 M |
| 06/15/2026 | $2.58 | $2.55 (-1.16%) | $2.67 | $2.51 | 716.23 K | $150.32 M |
| 06/12/2026 | $2.62 | $2.54 (-3.05%) | $2.65 | $2.53 | 430.62 K | $149.73 M |
| 06/11/2026 | $2.69 | $2.60 (-3.35%) | $2.69 | $2.57 | 394.80 K | $153.27 M |
| 06/10/2026 | $2.78 | $2.68 (-3.6%) | $2.81 | $2.65 | 439.17 K | $157.98 M |
| 06/09/2026 | $2.85 | $2.82 (-1.05%) | $2.99 | $2.81 | 320.80 K | $166.24 M |
| 06/08/2026 | $2.83 | $2.84 (0.35%) | $2.90 | $2.81 | 296.42 K | $167.42 M |
| 06/05/2026 | $3.02 | $2.78 (-7.95%) | $3.05 | $2.76 | 849.12 K | $163.88 M |
| 06/04/2026 | $3.06 | $3.23 (5.56%) | $3.28 | $3.06 | 524.83 K | $190.41 M |
| 06/03/2026 | $3.25 | $3.05 (-6.15%) | $3.25 | $3.00 | 401.25 K | $179.79 M |
| 06/02/2026 | $3.30 | $3.27 (-0.91%) | $3.36 | $3.23 | 522.21 K | $192.76 M |
| 06/01/2026 | $3.03 | $3.31 (9.24%) | $3.31 | $3.02 | 813.80 K | $195.12 M |
| 05/29/2026 | $2.85 | $2.86 (0.35%) | $2.91 | $2.79 | 621.44 K | $168.59 M |
| 05/28/2026 | $2.73 | $2.74 (0.37%) | $2.84 | $2.72 | 522.00 K | $161.52 M |
| 05/27/2026 | $2.67 | $2.76 (3.37%) | $2.78 | $2.65 | 439.90 K | $162.70 M |
| 05/26/2026 | $2.55 | $2.67 (4.71%) | $2.72 | $2.55 | 409.95 K | $157.39 M |
| 05/22/2026 | $2.60 | $2.55 (-1.92%) | $2.63 | $2.49 | 618.90 K | $150.32 M |
| 05/21/2026 | $2.57 | $2.58 (0.39%) | $2.64 | $2.50 | 354.73 K | $152.09 M |
| 05/20/2026 | $2.68 | $2.60 (-2.99%) | $2.69 | $2.60 | 500.30 K | $153.27 M |
| 05/19/2026 | $2.71 | $2.68 (-1.11%) | $2.82 | $2.65 | 533.00 K | $157.98 M |
| 05/18/2026 | $2.53 | $2.75 (8.7%) | $2.85 | $2.53 | 1.09 M | $162.11 M |
| 05/15/2026 | $2.74 | $2.52 (-8.03%) | $2.76 | $2.30 | 2.44 M | $148.55 M |
| 05/14/2026 | $2.95 | $3.13 (6.1%) | $3.15 | $2.94 | 729.14 K | $184.51 M |
| 05/13/2026 | $3.06 | $2.95 (-3.59%) | $3.08 | $2.95 | 494.06 K | $173.90 M |
| 05/12/2026 | $3.00 | $3.04 (1.33%) | $3.07 | $2.95 | 398.64 K | $179.20 M |
| 05/11/2026 | $3.06 | $3.01 (-1.63%) | $3.10 | $2.92 | 618.68 K | $177.44 M |
| 05/08/2026 | $3.15 | $3.08 (-2.22%) | $3.16 | $3.03 | 256.33 K | $181.56 M |
| 05/07/2026 | $3.09 | $3.14 (1.62%) | $3.19 | $3.09 | 366.61 K | $185.10 M |
| 05/06/2026 | $3.09 | $3.09 (0%) | $3.14 | $3.01 | 464.23 K | $182.15 M |
| 05/05/2026 | $3.20 | $3.04 (-5%) | $3.20 | $3.03 | 361.91 K | $179.20 M |
| 05/04/2026 | $3.17 | $3.17 (0%) | $3.30 | $3.14 | 380.20 K | $186.87 M |
| 05/01/2026 | $3.18 | $3.17 (-0.31%) | $3.26 | $3.17 | 308.40 K | $186.87 M |
| 04/30/2026 | $3.08 | $3.15 (2.27%) | $3.20 | $3.07 | 444.83 K | $185.69 M |
| 04/29/2026 | $3.32 | $3.09 (-6.93%) | $3.32 | $3.07 | 485.30 K | $182.15 M |
| 04/28/2026 | $3.25 | $3.35 (3.08%) | $3.36 | $3.22 | 228.11 K | $197.48 M |
| 04/27/2026 | $3.33 | $3.26 (-2.1%) | $3.38 | $3.19 | 329.52 K | $192.17 M |
| 04/24/2026 | $3.37 | $3.36 (-0.3%) | $3.43 | $3.32 | 245.40 K | $198.07 M |
| 04/23/2026 | $3.35 | $3.39 (1.19%) | $3.42 | $3.34 | 163.00 K | $199.84 M |
| 04/22/2026 | $3.48 | $3.37 (-3.16%) | $3.51 | $3.35 | 253.11 K | $198.66 M |
| 04/21/2026 | $3.43 | $3.45 (0.58%) | $3.52 | $3.43 | 257.93 K | $203.37 M |
| 04/20/2026 | $3.45 | $3.44 (-0.29%) | $3.49 | $3.38 | 273.23 K | $202.78 M |
| 04/17/2026 | $3.45 | $3.49 (1.16%) | $3.53 | $3.43 | 380.95 K | $205.73 M |
| 04/16/2026 | $3.32 | $3.42 (3.01%) | $3.44 | $3.32 | 323.96 K | $201.61 M |
| 04/15/2026 | $3.29 | $3.33 (1.22%) | $3.39 | $3.29 | 191.93 K | $196.30 M |
| 04/14/2026 | $3.22 | $3.29 (2.17%) | $3.31 | $3.21 | 181.74 K | $193.94 M |
| 04/13/2026 | $3.15 | $3.21 (1.9%) | $3.23 | $3.09 | 235.22 K | $189.23 M |
| 04/10/2026 | $3.17 | $3.16 (-0.32%) | $3.20 | $3.10 | 206.70 K | $186.28 M |
| 04/09/2026 | $3.32 | $3.17 (-4.52%) | $3.32 | $3.15 | 229.80 K | $186.87 M |
| 04/08/2026 | $3.35 | $3.35 (0%) | $3.38 | $3.30 | 227.13 K | $197.48 M |
| 04/07/2026 | $3.19 | $3.23 (1.25%) | $3.28 | $3.14 | 213.17 K | $190.41 M |
| 04/06/2026 | $3.04 | $3.24 (6.58%) | $3.29 | $3.04 | 308.20 K | $190.99 M |
| 04/02/2026 | $2.85 | $3.03 (6.32%) | $3.06 | $2.85 | 369.25 K | $178.62 M |
| 04/01/2026 | $3.00 | $2.93 (-2.33%) | $3.01 | $2.89 | 255.30 K | $172.72 M |
| 03/31/2026 | $2.94 | $2.96 (0.68%) | $3.03 | $2.89 | 282.10 K | $174.49 M |
| 03/30/2026 | $2.95 | $2.90 (-1.69%) | $2.95 | $2.81 | 512.30 K | $170.95 M |
| 03/27/2026 | $3.09 | $2.85 (-7.77%) | $3.09 | $2.84 | 599.14 K | $168.00 M |
| 03/26/2026 | $3.13 | $3.09 (-1.28%) | $3.15 | $3.07 | 191.40 K | $182.15 M |
| 03/25/2026 | $3.18 | $3.15 (-0.94%) | $3.21 | $3.12 | 259.91 K | $185.69 M |
| 03/24/2026 | $3.15 | $3.13 (-0.63%) | $3.18 | $3.08 | 239.62 K | $184.51 M |
| 03/23/2026 | $3.15 | $3.16 (0.32%) | $3.25 | $3.14 | 396.90 K | $186.28 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.
