Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Curiositystream (CURIW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.0201 0.0299 0.0201 0.0279 200
18th Sep 2025 (Thu) 0.0284 0.0284 0.0284 0.0235 100
17th Sep 2025 (Wed) 0.0282 0.0282 0.0205 0.0207 900
16th Sep 2025 (Tue) 0.0288 0.0288 0.026 0.026 0
15th Sep 2025 (Mon) 0.0288 0.0288 0.0288 0.0278 1,909
12th Sep 2025 (Fri) 0.021 0.021 0.021 0.0231 0
11th Sep 2025 (Thu) 0.0202 0.021 0.0201 0.0209 1,310
10th Sep 2025 (Wed) 0.0251 0.029 0.0251 0.029 13
9th Sep 2025 (Tue) 0.0251 0.03 0.0212 0.0299 5,081
8th Sep 2025 (Mon) 0.0289 0.0289 0.0204 0.021 3,360
5th Sep 2025 (Fri) 0.0298 0.0298 0.0298 0.0298 10
4th Sep 2025 (Thu) 0.0298 0.0298 0.0298 0.0298 698
3rd Sep 2025 (Wed) 0.0226 0.0226 0.0213 0.0226 398
2nd Sep 2025 (Tue) 0.0226 0.0226 0.0226 0.0226 11,554
1st Sep 2025 (Mon) 0.0315 0.0315 0.0285 0.0285 0
29th Aug 2025 (Fri) 0.0315 0.0315 0.0285 0.0285 0
28th Aug 2025 (Thu) 0.0315 0.0315 0.0315 0.0233 461
27th Aug 2025 (Wed) 0.017 0.0832 0.017 0.0322 23,302
26th Aug 2025 (Tue) 0.018 0.018 0.018 0.0215 2,091
25th Aug 2025 (Mon) 0.0204 0.0204 0.016 0.0218 3,000
22nd Aug 2025 (Fri) 0.0249 0.0249 0.0249 0.0299 100
21st Aug 2025 (Thu) 0.0218 0.0284 0.0218 0.0284 0
20th Aug 2025 (Wed) 0.0218 0.0218 0.0217 0.0259 1,200
19th Aug 2025 (Tue) 0.0216 0.0289 0.0216 0.0289 0
18th Aug 2025 (Mon) 0.0216 0.0216 0.0216 0.0292 100
15th Aug 2025 (Fri) 0.0216 0.0216 0.0213 0.0316 60,205
14th Aug 2025 (Thu) 0.0237 0.0398 0.0226 0.0296 8,821
13th Aug 2025 (Wed) 0.027 0.0285 0.0212 0.0237 66,571
12th Aug 2025 (Tue) 0.0185 0.0647 0.0185 0.0269 27,683
11th Aug 2025 (Mon) 0.0242 0.0242 0.0171 0.0187 372
8th Aug 2025 (Fri) 0.0212 0.0212 0.0212 0.0261 300
7th Aug 2025 (Thu) 0.0213 0.0263 0.0213 0.0263 0
6th Aug 2025 (Wed) 0.0213 0.0275 0.0154 0.0266 21,526
5th Aug 2025 (Tue) 0.0292 0.0292 0.0266 0.0256 300
4th Aug 2025 (Mon) 0.0293 0.0293 0.0219 0.022 2,699
1st Aug 2025 (Fri) 0.0293 0.0293 0.0292 0.0292 0
31st Jul 2025 (Thu) 0.0293 0.0293 0.0293 0.0292 300
30th Jul 2025 (Wed) 0.0226 0.0265 0.0226 0.0265 39
29th Jul 2025 (Tue) 0.0226 0.0226 0.0226 0.0275 300
28th Jul 2025 (Mon) 0.0261 0.0298 0.0216 0.0297 1,300
25th Jul 2025 (Fri) 0.0296 0.0296 0.0296 0.0273 100
24th Jul 2025 (Thu) 0.0318 0.0318 0.0318 0.0318 0
23rd Jul 2025 (Wed) 0.0318 0.0358 0.02 0.0299 6,338
22nd Jul 2025 (Tue) 0.0411 0.0411 0.0318 0.0318 0
FTSE 100 Latest
Value9,215.31
Change-1.36