CuriosityStream Inc - Ordinary Shares- Class A (CURI) Historical Prices & Data

CuriosityStream Inc - Ordinary Shares- Class A
CURI
(Nasdaq - US)
Closed
1.80
+0.18 (+11.11%)
in:usd•As of: Nov 22, 2024 15:59 UTC -5
After Market:1.81+0.01 (+0.56%)
Open
1.63
High
1.80
Low
1.61

CuriosityStream Inc - Ordinary Shares- Class A Historical Rates

Frequency

Daily

From Oct 24, 2024 to Nov 24, 2024

Date	High	Low	Open	Close	% Change
Nov 22, 2024	1.81	1.60	1.64	1.81	10.37%
Nov 21, 2024	1.64	1.59	1.61	1.62	0.62%
Nov 20, 2024	1.67	1.56	1.59	1.59	0.00%
Nov 19, 2024	1.61	1.56	1.56	1.59	1.92%
Nov 18, 2024	1.66	1.54	1.66	1.58	-4.82%
Nov 15, 2024	1.72	1.61	1.64	1.63	-0.61%
Nov 14, 2024	1.65	1.53	1.55	1.63	5.16%
Nov 13, 2024	1.60	1.51	1.56	1.52	-2.56%
Nov 12, 2024	1.67	1.52	1.60	1.57	-1.88%
Nov 11, 2024	1.96	1.60	1.96	1.62	-17.35%
Nov 8, 2024	2.07	1.95	1.97	1.97	0.00%
Nov 7, 2024	2.37	1.58	2.25	1.93	-14.22%
Nov 6, 2024	2.68	2.38	2.44	2.63	7.79%
Nov 5, 2024	2.46	2.35	2.37	2.41	1.69%
Nov 4, 2024	2.47	2.32	2.41	2.39	-0.83%
Nov 1, 2024	2.48	2.37	2.41	2.39	-0.83%
Oct 31, 2024	2.51	2.37	2.42	2.41	-0.41%
Oct 30, 2024	2.56	2.38	2.54	2.43	-4.33%
Oct 29, 2024	2.59	2.31	2.59	2.41	-6.95%
Oct 28, 2024	2.70	2.55	2.64	2.58	-2.27%
Oct 25, 2024	2.74	2.52	2.59	2.62	1.16%
Oct 24, 2024	2.63	2.22	2.25	2.60	15.56%

Highest:2.74

Lowest:1.51

Average:2.04

Difference:-0.44

% Change:-19.56%

Data Vendor: Xignite Logo

Stocks