CURI
CURIOSITSTREAM-A (CURI)
NASDAQ
$2.92+$0.005 (+0.17%)
Price as of Oct 02, 2026 7:51 PM EDT
  • $172.7M
    Market Cap
  • -37.47%
    1-Year Change
  • Broadcasting
    Industry
  • 1 Month
    +2.67%
    Low Price$2.60
    High Price$3.12
  • 3 Months
    +3.02%
    Low Price$2.28
    High Price$3.87
  • 1 Year
    -37.47%
    Low Price$2.28
    High Price$4.79
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
2.97
2.97
2.86
2.91
-0.68%
373,120
10/01/2026
2.93
2.96
2.87
2.93
+0.69%
488,400
09/30/2026
2.95
3.00
2.85
2.91
-1.36%
607,930
09/29/2026
2.90
2.97
2.88
2.95
+1.72%
414,045
09/28/2026
3.08
3.08
2.87
2.90
-6.45%
687,982
09/25/2026
3.12
3.14
3.05
3.10
-0.64%
735,435
09/24/2026
2.88
3.14
2.88
3.12
+8.33%
926,808
09/23/2026
2.86
2.93
2.78
2.88
+0.70%
820,658
09/22/2026
2.85
2.92
2.82
2.86
+0.70%
612,829
09/21/2026
2.81
2.89
2.81
2.84
+2.16%
413,703
09/18/2026
2.79
2.85
2.75
2.78
-0.54%
673,607
09/17/2026
2.81
2.86
2.80
2.80
+0.18%
399,738
09/16/2026
2.79
2.89
2.79
2.79
-0.71%
633,151
09/15/2026
2.76
2.84
2.76
2.81
+0.72%
664,238
09/14/2026
2.62
2.80
2.62
2.79
+4.89%
792,702
09/11/2026
2.65
2.73
2.65
2.66
-1.85%
448,238
09/10/2026
2.60
2.71
2.59
2.71
+4.23%
617,308
09/09/2026
2.63
2.67
2.59
2.60
-1.89%
638,296
09/08/2026
2.72
2.73
2.64
2.65
-2.21%
602,954
09/04/2026
2.81
2.81
2.70
2.71
-3.73%
809,154
09/04/2026
$0.09 Dividend
09/03/2026
2.88
2.91
2.78
2.82
-0.68%
1,224,984
09/02/2026
2.74
2.84
2.71
2.83
+4.66%
1,168,617
09/01/2026
2.63
2.72
2.59
2.71
+4.10%
1,172,201
08/31/2026
2.54
2.62
2.49
2.60
+2.68%
1,939,282
08/28/2026
2.51
2.61
2.49
2.53
+1.95%
1,032,600
08/27/2026
2.63
2.65
2.44
2.48
-7.25%
1,533,665
08/26/2026
2.65
2.69
2.61
2.68
+1.47%
591,593
08/25/2026
2.78
2.94
2.64
2.64
-4.23%
1,484,481
08/24/2026
2.70
2.82
2.67
2.76
+2.90%
925,617
08/21/2026
2.85
2.86
2.67
2.68
-6.12%
811,244
08/20/2026
2.85
2.95
2.77
2.85
+0.68%
731,423
08/19/2026
2.78
2.89
2.76
2.83
+2.10%
1,405,076
08/18/2026
2.77
2.79
2.63
2.78
-3.05%
1,485,401
08/17/2026
3.20
3.23
2.82
2.86
-16.90%
3,811,703
08/14/2026
4.09
4.10
3.42
3.45
-11.03%
3,694,402
08/13/2026
3.48
4.18
3.47
3.87
+42.50%
20,402,459
08/12/2026
2.70
2.75
2.63
2.72
0.00%
3,445,370
08/12/2026
$0.15 Earnings
08/11/2026
2.69
2.77
2.67
2.72
0.00%
274,804
08/10/2026
2.64
2.74
2.60
2.72
+3.32%
249,359
08/07/2026
2.62
2.65
2.58
2.63
+1.12%
206,419
08/06/2026
2.49
2.62
2.49
2.60
+2.68%
261,476
08/05/2026
2.55
2.55
2.46
2.53
-0.76%
271,999
08/04/2026
2.44
2.56
2.44
2.55
+3.95%
277,354
08/03/2026
2.37
2.47
2.35
2.46
+3.69%
370,675
07/31/2026
2.37
2.37
2.30
2.37
+0.83%
197,233
07/30/2026
2.42
2.42
2.30
2.35
-2.81%
248,881
07/29/2026
2.40
2.48
2.36
2.42
+1.63%
216,389
07/28/2026
2.38
2.47
2.35
2.38
+0.41%
354,489
07/27/2026
2.30
2.40
2.30
2.37
+3.83%
211,363
07/24/2026
2.32
2.34
2.28
2.28
-1.26%
266,887
07/23/2026
2.45
2.45
2.29
2.31
-5.56%
364,820
07/22/2026
2.48
2.54
2.43
2.45
-2.70%
537,183
07/21/2026
2.48
2.52
2.39
2.51
+0.78%
456,383
07/20/2026
2.48
2.52
2.41
2.49
+0.39%
235,953
07/17/2026
2.51
2.60
2.48
2.48
-3.58%
277,571
07/16/2026
2.54
2.58
2.46
2.58
+1.72%
449,979
07/15/2026
2.51
2.60
2.49
2.53
0.00%
281,744
07/14/2026
2.51
2.59
2.49
2.53
+1.56%
189,788
07/13/2026
2.60
2.63
2.49
2.49
-3.75%
418,134
07/10/2026
2.62
2.63
2.55
2.59
-0.37%
241,961
07/09/2026
2.64
2.64
2.58
2.60
-1.47%
159,276
07/08/2026
2.63
2.66
2.60
2.64
-0.73%
182,296
07/07/2026
2.73
2.77
2.65
2.66
-2.66%
216,795
07/06/2026
2.81
2.84
2.68
2.73
-3.26%
376,265
07/02/2026
2.81
2.82
2.67
2.82
+0.69%
477,655
07/01/2026
2.62
2.86
2.60
2.81
+8.65%
761,058
06/30/2026
2.55
2.62
2.53
2.58
-1.12%
308,121
06/29/2026
2.49
2.62
2.48
2.61
+5.08%
307,879
06/26/2026
2.34
2.52
2.34
2.48
+4.92%
979,319
06/25/2026
2.41
2.48
2.34
2.37
-1.61%
272,039
06/24/2026
2.41
2.49
2.38
2.41
0.00%
232,190
06/23/2026
2.36
2.46
2.35
2.41
+1.64%
184,710
06/22/2026
2.44
2.51
2.35
2.37
-3.56%
361,614
06/18/2026
2.45
2.47
2.37
2.46
+1.61%
601,904
06/17/2026
2.48
2.54
2.39
2.42
-2.73%
380,175
06/16/2026
2.48
2.58
2.48
2.48
+0.39%
323,227
06/15/2026
2.50
2.59
2.44
2.48
+0.39%
716,219
06/12/2026
2.54
2.57
2.45
2.47
-2.31%
430,620
06/11/2026
2.61
2.61
2.49
2.52
-2.99%
394,770
06/10/2026
2.70
2.73
2.57
2.60
-4.96%
439,167
06/09/2026
2.77
2.90
2.73
2.74
-0.70%
320,801
06/08/2026
2.75
2.81
2.73
2.76
+2.34%
296,424
06/05/2026
2.93
2.96
2.68
2.69
-11.76%
849,119
06/05/2026
$0.09 Dividend
06/04/2026
2.89
3.10
2.89
3.05
+5.90%
524,828
06/03/2026
3.07
3.07
2.84
2.88
-6.73%
401,107
06/02/2026
3.12
3.18
3.05
3.09
-1.21%
522,205
06/01/2026
2.86
3.13
2.85
3.13
+15.73%
813,752
05/29/2026
2.69
2.75
2.64
2.70
+4.38%
621,438
05/28/2026
2.58
2.68
2.57
2.59
-0.72%
521,994
05/27/2026
2.52
2.62
2.50
2.61
+3.37%
439,896
05/26/2026
2.41
2.57
2.41
2.52
+4.71%
409,828
05/22/2026
2.46
2.48
2.35
2.41
-1.16%
618,883
05/21/2026
2.43
2.49
2.36
2.44
-0.77%
354,582
05/20/2026
2.53
2.54
2.45
2.46
-2.99%
500,250
05/19/2026
2.56
2.66
2.50
2.53
-2.37%
532,975
05/18/2026
2.39
2.69
2.39
2.59
+8.93%
1,094,331
05/15/2026
2.59
2.60
2.17
2.38
-19.49%
2,437,176