2m 2m 2m 2m 2m 2m 2m
CURIOSITSTREAM-A (CURI)
NASDAQ
$2.48+$0.04 (+1.64%)
Price as of Jun 23, 2026 5:39 PM EDT- $144.7MMarket Cap
- -50.33%1-Year Change
- BroadcastingIndustry
CURIOSITSTREAM-A (CURI)
$2.48+$0.04 (+1.64%)
- 1 Month-1.73%Low Price$2.44High Price$3.31
- 3 Months-19.68%Low Price$2.44High Price$3.49
- 1 Year-50.33%Low Price$2.44High Price$5.74
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/22/2026 | 2.51 | 2.59 | 2.42 | 2.44 | -3.56% | 361,614 |
06/18/2026 | 2.52 | 2.54 | 2.45 | 2.53 | +1.61% | 601,904 |
06/17/2026 | 2.55 | 2.62 | 2.47 | 2.49 | -2.73% | 380,175 |
06/16/2026 | 2.55 | 2.66 | 2.55 | 2.56 | +0.39% | 323,227 |
06/15/2026 | 2.58 | 2.67 | 2.51 | 2.55 | +0.39% | 716,219 |
06/12/2026 | 2.62 | 2.65 | 2.53 | 2.54 | -2.31% | 430,620 |
06/11/2026 | 2.69 | 2.69 | 2.57 | 2.60 | -2.99% | 394,770 |
06/10/2026 | 2.78 | 2.81 | 2.65 | 2.68 | -4.96% | 439,167 |
06/09/2026 | 2.85 | 2.99 | 2.81 | 2.82 | -0.70% | 320,801 |
06/08/2026 | 2.83 | 2.90 | 2.81 | 2.84 | +2.34% | 296,424 |
06/05/2026 | 3.02 | 3.05 | 2.76 | 2.78 | -11.76% | 849,119 |
06/05/2026 |
$0.09 Dividend | |||||
06/04/2026 | 2.98 | 3.19 | 2.98 | 3.15 | +5.90% | 524,828 |
06/03/2026 | 3.16 | 3.16 | 2.92 | 2.97 | -6.73% | 401,107 |
06/02/2026 | 3.21 | 3.27 | 3.15 | 3.18 | -1.21% | 522,205 |
06/01/2026 | 2.95 | 3.22 | 2.94 | 3.22 | +15.73% | 813,752 |
05/29/2026 | 2.78 | 2.83 | 2.72 | 2.78 | +4.38% | 621,438 |
05/28/2026 | 2.66 | 2.76 | 2.65 | 2.67 | -0.72% | 521,994 |
05/27/2026 | 2.60 | 2.70 | 2.58 | 2.69 | +3.37% | 439,896 |
05/26/2026 | 2.48 | 2.64 | 2.48 | 2.60 | +4.71% | 409,828 |
05/22/2026 | 2.53 | 2.56 | 2.42 | 2.48 | -1.16% | 618,883 |
05/21/2026 | 2.50 | 2.57 | 2.43 | 2.51 | -0.77% | 354,582 |
05/20/2026 | 2.61 | 2.62 | 2.53 | 2.53 | -2.99% | 500,250 |
05/19/2026 | 2.64 | 2.74 | 2.58 | 2.61 | -2.37% | 532,975 |
05/18/2026 | 2.46 | 2.78 | 2.46 | 2.67 | +8.93% | 1,094,331 |
05/15/2026 | 2.67 | 2.68 | 2.24 | 2.45 | -19.49% | 2,437,176 |
05/14/2026 | 2.87 | 3.07 | 2.86 | 3.05 | +6.10% | 729,137 |
05/14/2026 |
-$0.02 Earnings | |||||
05/13/2026 | 2.98 | 3.00 | 2.87 | 2.87 | -2.96% | 494,060 |
05/12/2026 | 2.92 | 2.99 | 2.87 | 2.96 | +1.00% | 398,638 |
05/11/2026 | 2.98 | 3.02 | 2.84 | 2.93 | -2.27% | 618,677 |
05/08/2026 | 3.07 | 3.08 | 2.95 | 3.00 | -1.91% | 256,329 |
05/07/2026 | 3.01 | 3.10 | 3.01 | 3.06 | +1.62% | 366,614 |
05/06/2026 | 3.01 | 3.05 | 2.93 | 3.01 | +1.64% | 464,225 |
05/05/2026 | 3.12 | 3.12 | 2.95 | 2.96 | -4.10% | 361,908 |
05/04/2026 | 3.09 | 3.21 | 3.06 | 3.09 | 0.00% | 380,181 |
05/01/2026 | 3.10 | 3.17 | 3.08 | 3.09 | +0.63% | 308,356 |
04/30/2026 | 3.00 | 3.12 | 2.99 | 3.07 | +1.94% | 444,829 |
04/29/2026 | 3.23 | 3.23 | 2.98 | 3.01 | -7.76% | 485,260 |
04/28/2026 | 3.16 | 3.27 | 3.14 | 3.26 | +2.92% | 228,112 |
04/27/2026 | 3.24 | 3.29 | 3.11 | 3.17 | -3.12% | 329,521 |
04/24/2026 | 3.28 | 3.34 | 3.23 | 3.27 | -0.88% | 245,363 |
04/23/2026 | 3.26 | 3.33 | 3.25 | 3.30 | +0.59% | 162,954 |
04/22/2026 | 3.39 | 3.41 | 3.26 | 3.28 | -2.32% | 253,109 |
04/21/2026 | 3.34 | 3.42 | 3.33 | 3.36 | +0.29% | 257,931 |
04/20/2026 | 3.36 | 3.40 | 3.29 | 3.35 | -1.43% | 273,229 |
04/17/2026 | 3.36 | 3.44 | 3.34 | 3.40 | +2.05% | 380,948 |
04/16/2026 | 3.23 | 3.35 | 3.23 | 3.33 | +2.70% | 323,957 |
04/15/2026 | 3.20 | 3.30 | 3.20 | 3.24 | +1.22% | 191,927 |
04/14/2026 | 3.14 | 3.22 | 3.13 | 3.20 | +2.49% | 181,736 |
04/13/2026 | 3.07 | 3.15 | 3.01 | 3.13 | +1.58% | 235,220 |
04/10/2026 | 3.09 | 3.11 | 3.01 | 3.08 | -0.32% | 206,658 |
04/09/2026 | 3.23 | 3.23 | 3.07 | 3.09 | -5.37% | 229,792 |
04/08/2026 | 3.26 | 3.29 | 3.21 | 3.26 | +3.72% | 227,133 |
04/07/2026 | 3.11 | 3.19 | 3.06 | 3.15 | -0.31% | 213,171 |
04/06/2026 | 2.96 | 3.20 | 2.96 | 3.15 | +6.93% | 308,182 |
04/02/2026 | 2.78 | 2.97 | 2.78 | 2.95 | +3.41% | 369,246 |
04/01/2026 | 2.92 | 2.93 | 2.81 | 2.85 | -1.01% | 255,276 |
03/31/2026 | 2.86 | 2.95 | 2.81 | 2.88 | +2.07% | 282,101 |
03/30/2026 | 2.87 | 2.87 | 2.73 | 2.82 | +1.75% | 512,298 |
03/27/2026 | 3.01 | 3.01 | 2.77 | 2.78 | -7.77% | 599,135 |
03/26/2026 | 3.05 | 3.07 | 2.99 | 3.01 | -1.90% | 191,389 |
03/25/2026 | 3.10 | 3.12 | 3.04 | 3.07 | +0.64% | 259,910 |
03/24/2026 | 3.07 | 3.09 | 2.99 | 3.05 | -0.95% | 239,617 |
03/23/2026 | 3.07 | 3.16 | 3.06 | 3.08 | +1.28% | 396,889 |
03/20/2026 | 3.01 | 3.10 | 2.98 | 3.04 | +0.32% | 426,580 |
03/19/2026 | 3.09 | 3.13 | 2.96 | 3.03 | -3.12% | 380,318 |
03/18/2026 | 3.32 | 3.32 | 3.07 | 3.13 | -6.69% | 375,211 |
03/17/2026 | 3.18 | 3.45 | 3.18 | 3.35 | +4.56% | 606,198 |
03/16/2026 | 3.26 | 3.27 | 3.16 | 3.20 | -0.45% | 348,279 |
03/13/2026 | 3.16 | 3.25 | 3.09 | 3.22 | +3.28% | 480,221 |
03/12/2026 | 3.11 | 3.49 | 2.96 | 3.12 | -2.14% | 1,042,050 |
03/11/2026 | 3.07 | 3.22 | 2.99 | 3.18 | +3.81% | 1,397,561 |
03/11/2026 |
-$0.06 Earnings | |||||
03/10/2026 | 3.11 | 3.12 | 3.01 | 3.07 | -1.25% | 437,832 |
03/09/2026 | 3.14 | 3.18 | 3.04 | 3.11 | -3.92% | 420,058 |
03/06/2026 | 3.13 | 3.25 | 3.13 | 3.23 | +0.91% | 308,808 |
03/06/2026 |
$0.08 Dividend | |||||
03/05/2026 | 3.29 | 3.32 | 3.19 | 3.20 | -2.03% | 322,268 |
03/04/2026 | 3.24 | 3.34 | 3.20 | 3.27 | +2.38% | 271,769 |
03/03/2026 | 3.16 | 3.22 | 3.05 | 3.19 | -0.30% | 371,194 |
03/02/2026 | 3.17 | 3.26 | 3.15 | 3.20 | -0.30% | 349,040 |
02/27/2026 | 3.16 | 3.29 | 3.15 | 3.21 | -0.29% | 333,325 |
02/26/2026 | 3.15 | 3.26 | 3.15 | 3.22 | +2.42% | 213,410 |
02/25/2026 | 3.14 | 3.16 | 3.07 | 3.15 | +1.85% | 170,931 |
02/24/2026 | 2.98 | 3.13 | 2.96 | 3.09 | +4.17% | 275,887 |
02/23/2026 | 3.09 | 3.21 | 2.97 | 2.97 | -4.00% | 406,536 |
02/20/2026 | 3.05 | 3.15 | 3.05 | 3.09 | +0.62% | 195,430 |
02/19/2026 | 3.03 | 3.09 | 3.00 | 3.07 | +1.25% | 301,172 |
02/18/2026 | 3.08 | 3.14 | 3.02 | 3.03 | -1.24% | 213,515 |
02/17/2026 | 3.07 | 3.13 | 3.01 | 3.07 | -0.62% | 395,248 |
02/13/2026 | 2.99 | 3.15 | 2.98 | 3.09 | +4.84% | 325,556 |
02/12/2026 | 3.02 | 3.03 | 2.88 | 2.95 | -2.52% | 596,125 |
02/11/2026 | 3.18 | 3.18 | 2.97 | 3.02 | -4.22% | 351,486 |
02/10/2026 | 3.11 | 3.23 | 3.11 | 3.16 | +0.91% | 293,756 |
02/09/2026 | 3.14 | 3.17 | 3.05 | 3.13 | -0.30% | 388,448 |
02/06/2026 | 3.06 | 3.19 | 3.02 | 3.14 | +4.10% | 501,191 |
02/05/2026 | 3.25 | 3.25 | 2.97 | 3.01 | -7.58% | 852,600 |
02/04/2026 | 3.33 | 3.36 | 3.17 | 3.26 | -3.92% | 661,769 |
02/03/2026 | 3.44 | 3.56 | 3.26 | 3.39 | -4.03% | 598,638 |