5 DAY PERFORMANCE
+14.34%
1 MONTH PERFORMANCE
+15.58%
3 MONTH PERFORMANCE
+26.09%
6 MONTH PERFORMANCE
+2.24%
YEAR-TO-DATE PERFORMANCE
-16.05%
1 YEAR PERFORMANCE
-39.47%
CuriosityStream Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.81 | $2.88 (2.31%) | $2.89 | $2.81 | 251.51 K | $168.99 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 |
| 08/04/2026 | $2.51 | $2.63 (4.78%) | $2.64 | $2.51 | 277.40 K | $155.04 M |
| 08/03/2026 | $2.44 | $2.53 (3.69%) | $2.54 | $2.42 | 370.68 K | $149.14 M |
| 07/31/2026 | $2.44 | $2.44 (0%) | $2.44 | $2.37 | 197.23 K | $143.84 M |
| 07/30/2026 | $2.49 | $2.42 (-2.81%) | $2.49 | $2.37 | 248.90 K | $142.66 M |
| 07/29/2026 | $2.47 | $2.49 (0.81%) | $2.55 | $2.44 | 216.41 K | $146.78 M |
| 07/28/2026 | $2.45 | $2.45 (0%) | $2.54 | $2.42 | 354.49 K | $144.43 M |
| 07/27/2026 | $2.37 | $2.44 (2.95%) | $2.47 | $2.37 | 211.40 K | $143.84 M |
| 07/24/2026 | $2.39 | $2.35 (-1.67%) | $2.42 | $2.35 | 266.90 K | $138.53 M |
| 07/23/2026 | $2.52 | $2.38 (-5.56%) | $2.53 | $2.36 | 364.82 K | $140.30 M |
| 07/22/2026 | $2.56 | $2.52 (-1.56%) | $2.62 | $2.51 | 537.20 K | $148.55 M |
| 07/21/2026 | $2.56 | $2.59 (1.17%) | $2.60 | $2.46 | 456.40 K | $152.68 M |
| 07/20/2026 | $2.56 | $2.57 (0.39%) | $2.60 | $2.49 | 236.00 K | $151.50 M |
| 07/17/2026 | $2.59 | $2.56 (-1.16%) | $2.68 | $2.56 | 277.57 K | $150.91 M |
| 07/16/2026 | $2.62 | $2.66 (1.53%) | $2.66 | $2.53 | 450.00 K | $156.80 M |
| 07/15/2026 | $2.59 | $2.61 (0.77%) | $2.68 | $2.57 | 281.74 K | $153.86 M |
| 07/14/2026 | $2.59 | $2.61 (0.77%) | $2.67 | $2.57 | 193.30 K | $153.86 M |
| 07/13/2026 | $2.68 | $2.57 (-4.1%) | $2.71 | $2.57 | 418.13 K | $151.50 M |
| 07/10/2026 | $2.70 | $2.67 (-1.11%) | $2.71 | $2.63 | 242.00 K | $157.39 M |
| 07/09/2026 | $2.72 | $2.68 (-1.47%) | $2.72 | $2.66 | 159.28 K | $157.98 M |
| 07/08/2026 | $2.71 | $2.72 (0.37%) | $2.75 | $2.68 | 182.30 K | $160.34 M |
| 07/07/2026 | $2.81 | $2.74 (-2.49%) | $2.86 | $2.73 | 216.80 K | $161.52 M |
| 07/06/2026 | $2.90 | $2.82 (-2.76%) | $2.93 | $2.76 | 376.30 K | $166.24 M |
| 07/02/2026 | $2.89 | $2.91 (0.69%) | $2.91 | $2.76 | 477.66 K | $171.54 M |
| 07/01/2026 | $2.70 | $2.89 (7.04%) | $2.95 | $2.68 | 761.06 K | $170.36 M |
| 06/30/2026 | $2.63 | $2.66 (1.14%) | $2.70 | $2.61 | 308.12 K | $156.80 M |
| 06/29/2026 | $2.57 | $2.69 (4.67%) | $2.70 | $2.55 | 307.88 K | $158.57 M |
| 06/26/2026 | $2.41 | $2.56 (6.22%) | $2.60 | $2.41 | 979.32 K | $150.91 M |
| 06/25/2026 | $2.48 | $2.44 (-1.61%) | $2.56 | $2.41 | 272.04 K | $143.84 M |
| 06/24/2026 | $2.48 | $2.48 (0%) | $2.57 | $2.45 | 232.19 K | $146.19 M |
| 06/23/2026 | $2.43 | $2.48 (2.06%) | $2.53 | $2.42 | 184.71 K | $146.19 M |
| 06/22/2026 | $2.51 | $2.44 (-2.79%) | $2.59 | $2.42 | 361.61 K | $143.84 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.
