MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CURI — CuriosityStream Inc. Class A Common Stock
NasdaqCuriosityStream Inc. Class A Common Stock
$2.91
-0.02(-0.68%)
- O
- 2.97
- H
- 2.97
- L
- 2.86
- V
- 372.97K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.91
Period Return-17.33%
Period High$7.15
Period Low$2.30
Avg Daily Volume698.1K
Total Trading Days365
CURI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.97 | $2.97 | $2.86 | $2.91 | $-0.02 | -0.68% | 372,974 | $2.90 | $2.86 $2.97 |
| Oct 1, 2026 | $2.93 | $2.96 | $2.87 | $2.93 | +$0.02 | +0.69% | 488,400 | $2.92 | $2.87 $2.96 |
| Sep 30, 2026 | $2.95 | $3.00 | $2.85 | $2.91 | $-0.04 | -1.36% | 607,930 | $2.91 | $2.85 $3.00 |
| Sep 29, 2026 | $2.90 | $2.97 | $2.88 | $2.95 | +$0.05 | +1.72% | 414,046 | $2.93 | $2.88 $2.97 |
| Sep 28, 2026 | $3.08 | $3.08 | $2.87 | $2.90 | $-0.20 | -6.45% | 689,538 | $2.93 | $2.87 $3.08 |
| Sep 25, 2026 | $3.12 | $3.14 | $3.05 | $3.10 | $-0.02 | -0.64% | 735,436 | $3.09 | $3.05 $3.14 |
| Sep 24, 2026 | $2.88 | $3.14 | $2.88 | $3.12 | +$0.24 | +8.33% | 926,808 | $3.06 | $2.88 $3.14 |
| Sep 23, 2026 | $2.86 | $2.93 | $2.78 | $2.88 | +$0.02 | +0.70% | 820,658 | $2.88 | $2.78 $2.93 |
| Sep 22, 2026 | $2.85 | $2.92 | $2.82 | $2.86 | +$0.02 | +0.70% | 612,830 | $2.88 | $2.82 $2.92 |
| Sep 21, 2026 | $2.81 | $2.89 | $2.81 | $2.84 | +$0.06 | +2.16% | 413,703 | $2.85 | $2.81 $2.89 |
| Sep 18, 2026 | $2.79 | $2.85 | $2.75 | $2.78 | $-0.02 | -0.54% | 673,608 | $2.79 | $2.75 $2.85 |
| Sep 17, 2026 | $2.81 | $2.86 | $2.80 | $2.80 | +$0.01 | +0.18% | 399,739 | $2.82 | $2.80 $2.86 |
| Sep 16, 2026 | $2.79 | $2.89 | $2.79 | $2.79 | $-0.02 | -0.71% | 633,151 | $2.83 | $2.79 $2.89 |
| Sep 15, 2026 | $2.76 | $2.84 | $2.76 | $2.81 | +$0.02 | +0.72% | 664,093 | $2.80 | $2.76 $2.84 |
| Sep 14, 2026 | $2.62 | $2.80 | $2.62 | $2.79 | +$0.13 | +4.89% | 790,261 | $2.74 | $2.62 $2.80 |
| Sep 11, 2026 | $2.65 | $2.73 | $2.65 | $2.66 | $-0.05 | -1.85% | 448,239 | $2.67 | $2.65 $2.73 |
| Sep 10, 2026 | $2.60 | $2.71 | $2.59 | $2.71 | +$0.11 | +4.23% | 617,309 | $2.68 | $2.59 $2.71 |
| Sep 9, 2026 | $2.63 | $2.67 | $2.59 | $2.60 | $-0.05 | -1.89% | 638,296 | $2.61 | $2.59 $2.67 |
| Sep 8, 2026 | $2.72 | $2.73 | $2.64 | $2.65 | $-0.06 | -2.21% | 603,064 | $2.67 | $2.64 $2.73 |
| Sep 4, 2026 | $2.81 | $2.81 | $2.70 | $2.71 | $-0.19 | -6.55% | 809,155 | $2.73 | $2.70 $2.81 |
| Sep 3, 2026 | $2.97 | $3.00 | $2.86 | $2.90 | $-0.02 | -0.68% | 1,224,985 | $2.91 | $2.86 $3.00 |
| Sep 2, 2026 | $2.83 | $2.93 | $2.80 | $2.92 | +$0.13 | +4.66% | 1,164,008 | $2.88 | $2.80 $2.93 |
| Sep 1, 2026 | $2.71 | $2.80 | $2.67 | $2.79 | +$0.11 | +4.10% | 1,172,201 | $2.74 | $2.67 $2.80 |
| Aug 31, 2026 | $2.62 | $2.70 | $2.57 | $2.68 | +$0.07 | +2.68% | 1,939,283 | $2.65 | $2.57 $2.70 |
| Aug 28, 2026 | $2.59 | $2.69 | $2.56 | $2.61 | +$0.05 | +1.95% | 1,033,124 | $2.63 | $2.56 $2.69 |
| Aug 27, 2026 | $2.71 | $2.73 | $2.51 | $2.56 | $-0.20 | -7.25% | 1,533,666 | $2.59 | $2.51 $2.73 |
| Aug 26, 2026 | $2.73 | $2.77 | $2.69 | $2.76 | +$0.04 | +1.47% | 591,594 | $2.73 | $2.69 $2.77 |
| Aug 25, 2026 | $2.86 | $3.03 | $2.72 | $2.72 | $-0.12 | -4.23% | 1,484,482 | $2.84 | $2.72 $3.03 |
| Aug 24, 2026 | $2.78 | $2.90 | $2.75 | $2.84 | +$0.08 | +2.90% | 925,618 | $2.83 | $2.75 $2.90 |
| Aug 21, 2026 | $2.94 | $2.95 | $2.75 | $2.76 | $-0.18 | -6.12% | 811,244 | $2.82 | $2.75 $2.95 |