CuriosityStream Inc. - Class A Common Stock (CURI)

Historical Prices For CuriosityStream Inc. - Class A Common Stock (CURI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	2.60	2.71	2.49	2.65	279,662	2.65
4/02/2025	2.70	2.76	2.67	2.73	75,719	2.73
4/01/2025	2.66	2.77	2.58	2.71	116,400	2.71
3/31/2025	2.78	2.84	2.64	2.68	148,837	2.68
3/28/2025	2.83	2.90	2.67	2.77	171,392	2.77
3/27/2025	2.82	2.93	2.80	2.84	133,985	2.84
3/26/2025	3.12	3.13	2.82	2.84	194,420	2.84
3/25/2025	2.90	3.14	2.90	3.13	205,827	3.13
3/24/2025	3.04	3.15	2.85	2.90	278,338	2.90
3/21/2025	2.98	3.04	2.87	3.00	172,784	3.00
3/20/2025	3.16	3.19	2.97	3.00	464,528	3.00
3/19/2025	3.03	3.22	3.00	3.17	389,823	3.17
3/18/2025	2.88	3.05	2.83	3.03	370,672	3.03
3/17/2025	2.69	2.96	2.68	2.87	497,537	2.87
3/14/2025	2.48	2.75	2.45	2.67	260,591	2.67
3/13/2025	2.44	2.62	2.40	2.52	410,789	2.48
3/12/2025	2.36	2.79	2.36	2.53	1,259,433	2.49
3/11/2025	2.15	2.24	2.06	2.11	314,539	2.08
3/10/2025	2.20	2.23	2.06	2.11	412,965	2.08
3/07/2025	2.29	2.33	2.16	2.27	344,728	2.23
3/06/2025	2.38	2.41	2.11	2.26	294,076	2.22
3/05/2025	2.50	2.50	2.34	2.42	211,722	2.38
3/04/2025	2.33	2.46	2.27	2.46	230,446	2.42
3/03/2025	2.55	2.60	2.20	2.38	352,772	2.34
2/28/2025	2.66	2.66	2.43	2.57	200,994	2.53
2/27/2025	2.79	2.79	2.56	2.61	202,418	2.57
2/26/2025	2.60	2.87	2.59	2.70	182,171	2.66
2/25/2025	2.69	2.69	2.55	2.62	150,114	2.58
2/24/2025	2.60	2.82	2.52	2.71	262,580	2.66
2/21/2025	2.74	2.79	2.52	2.57	259,222	2.53
2/20/2025	2.62	2.90	2.61	2.75	376,588	2.71
2/19/2025	2.51	2.64	2.41	2.64	583,421	2.60
2/18/2025	2.65	2.70	2.47	2.55	446,436	2.51
2/14/2025	2.66	2.73	2.56	2.61	168,970	2.57
2/13/2025	2.77	2.77	2.58	2.65	209,537	2.61
2/12/2025	2.81	2.92	2.72	2.77	352,856	2.73
2/11/2025	2.79	2.97	2.73	2.88	354,883	2.84
2/10/2025	2.68	2.87	2.60	2.82	318,277	2.78
2/07/2025	2.73	2.75	2.60	2.66	166,720	2.62
2/06/2025	2.85	2.85	2.68	2.71	218,300	2.67
2/05/2025	2.77	2.84	2.60	2.81	266,081	2.77
2/04/2025	2.60	2.85	2.52	2.77	554,391	2.73
2/03/2025	2.58	2.62	2.38	2.60	220,497	2.56
1/31/2025	2.26	2.80	2.26	2.59	1,309,950	2.55
1/30/2025	2.13	2.23	2.09	2.18	67,329	2.15
1/29/2025	2.17	2.21	1.99	2.14	220,734	2.11
1/28/2025	2.15	2.18	2.07	2.17	68,264	2.14
1/27/2025	2.14	2.18	2.06	2.17	158,059	2.14
1/24/2025	2.17	2.25	2.13	2.19	146,526	2.16
1/23/2025	2.19	2.27	2.10	2.19	114,798	2.16
1/22/2025	2.08	2.22	2.00	2.18	261,275	2.15
1/21/2025	2.08	2.15	1.95	2.09	202,198	2.06
1/17/2025	2.08	2.17	1.99	2.06	290,089	2.03
1/16/2025	1.81	2.11	1.81	2.02	978,028	1.99
1/15/2025	1.69	1.82	1.68	1.81	268,354	1.78
1/14/2025	1.66	1.69	1.60	1.68	170,372	1.65
1/13/2025	1.66	1.68	1.53	1.61	360,856	1.58
1/10/2025	1.83	1.84	1.62	1.69	294,138	1.66
1/08/2025	1.53	1.90	1.52	1.82	1,364,471	1.79
1/07/2025	1.54	1.59	1.51	1.55	122,042	1.53
1/06/2025	1.57	1.58	1.53	1.53	97,879	1.51