Skip to main content
CURI logo

CuriosityStream Inc.

CURINASDAQCommunication ServicesBroadcasting

$2.85Today:- (-)1Y −35.14%

As of Oct 23, 2026 close

Market cap
$172.73M
P/E (TTM)
7197.08
Forward P/E
-
Dividend yield
11.46%
52-week range
$2.30$5.10
Volume (live)
-
Avg. volume (3M)
536.53K

CuriosityStream (CURI) Historical Stock Prices

Analyze CuriosityStream (CURI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

CuriosityStream (CURI) Interactive Price Chart

Interactive historical price chart showing CuriosityStream stock price movements and trends across multiple time periods.

Loading chart...

CURI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CURI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20262.852.902.812.852.85420.10K
Oct 22, 20262.782.922.772.882.88428.03K
Oct 21, 20262.792.822.722.782.78564.02K
Oct 20, 20262.592.792.592.792.79476.67K
Oct 19, 20262.602.652.582.602.60480.86K
Oct 16, 20262.732.772.602.612.61521.25K
Oct 15, 20262.722.732.662.712.71438.59K
Oct 14, 20262.752.782.692.722.72616.86K
Oct 13, 20262.802.832.772.772.77373.22K
Oct 12, 20262.812.842.752.802.80551.14K
Oct 9, 20262.942.972.772.802.80509.56K
Oct 8, 20262.932.992.922.942.94667.95K
Oct 7, 20262.932.992.902.952.95283.76K
Oct 6, 20262.932.952.902.942.94248.81K
Oct 5, 20262.912.942.872.922.92269.11K
Oct 2, 20262.972.972.862.912.91373.12K
Oct 1, 20262.932.962.872.932.93488.40K
Sep 30, 20262.953.002.852.912.91607.93K
Sep 29, 20262.902.972.882.952.95414.05K
Sep 28, 20263.083.082.872.902.90689.54K
Sep 25, 20263.123.143.053.103.10735.43K
Sep 24, 20262.883.132.883.123.12926.81K
Sep 23, 20262.862.932.782.882.88820.66K
Sep 22, 20262.852.922.822.862.86612.83K
Sep 21, 20262.812.882.812.842.84413.70K
Sep 18, 20262.792.852.752.782.78673.61K
Sep 17, 20262.812.862.792.792.79399.74K
Sep 16, 20262.792.892.792.792.79633.15K
Sep 15, 20262.762.832.762.812.81664.24K
Sep 14, 20262.622.802.622.792.79792.74K
Sep 11, 20262.652.732.652.662.66448.24K
Sep 10, 20262.602.712.592.712.71617.31K
Sep 9, 20262.632.672.592.602.60638.30K
Sep 8, 20262.722.732.642.652.65603.06K
Sep 4, 20262.812.812.702.712.71809.15K
Sep 3, 20262.973.002.862.902.811.22M
Sep 2, 20262.832.932.792.922.831.17M
Sep 1, 20262.712.802.672.792.711.17M
Aug 31, 20262.622.702.562.682.601.94M
Aug 28, 20262.592.692.562.612.531.03M
Aug 27, 20262.712.732.512.562.481.53M
Aug 26, 20262.732.772.692.762.68591.59K
Aug 25, 20262.863.032.712.722.641.48M
Aug 24, 20262.782.902.752.842.76925.62K
Aug 21, 20262.942.952.752.762.68811.24K
Aug 20, 20262.943.042.852.942.85733.09K
Aug 19, 20262.862.982.842.922.831.41M
Aug 18, 20262.852.872.712.862.781.49M
Aug 17, 20263.303.332.912.952.863.81M
Aug 14, 20264.214.223.523.553.453.69M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.