Yahoo

Mail

Singapore markets open in 1 hour 38 minutes

Straits Times Index
3,293.13
+20.41(+0.62%)
S&P 500
5,071.63
+1.08(+0.02%)
Dow
38,460.92
-42.77(-0.11%)
Nasdaq
15,712.75
+16.11(+0.10%)
Bitcoin USD
64,229.86
-2,106.32(-3.18%)
CMC Crypto 200
1,379.49
-44.61(-3.13%)

CuriosityStream Inc. (CURI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

1.0500

-0.0300

(-2.78%)

At close: 04:00PM EDT

1.0100

-0.04

(-3.81%)

After hours:

06:52PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	1.0600	1.0800	1.0500	1.0500	1.0500	54,347
23 Apr 2024	0.9910	1.1000	0.9710	1.0800	1.0800	92,100
22 Apr 2024	1.1200	1.1500	1.0100	1.0100	1.0100	162,400
19 Apr 2024	1.0200	1.1500	1.0200	1.1500	1.1500	206,800
18 Apr 2024	1.0400	1.0500	0.9430	1.0300	1.0300	279,200
17 Apr 2024	1.1300	1.1500	1.0100	1.0600	1.0600	358,600
16 Apr 2024	1.1900	1.1900	1.1150	1.1500	1.1500	104,500
15 Apr 2024	1.2800	1.2900	1.1100	1.2000	1.2000	279,100
12 Apr 2024	1.1700	1.2500	1.1700	1.2500	1.2500	217,800
11 Apr 2024	1.5300	1.5500	1.1100	1.1600	1.1600	918,700
11 Apr 2024	0.025 Dividend
10 Apr 2024	1.3000	1.5300	1.2710	1.4500	1.4250	885,800
09 Apr 2024	1.2600	1.3700	1.2200	1.3100	1.2874	644,100
08 Apr 2024	1.0600	1.3200	1.0480	1.2500	1.2284	1,441,800
05 Apr 2024	0.9900	1.0400	0.9710	1.0300	1.0122	197,200
04 Apr 2024	1.0400	1.0600	0.9910	0.9960	0.9788	221,300
03 Apr 2024	1.0400	1.0500	0.9900	1.0400	1.0221	261,700
02 Apr 2024	0.9950	1.0600	0.9310	1.0300	1.0122	457,100
01 Apr 2024	1.0500	1.0900	1.0100	1.0100	0.9926	320,600
28 Mar 2024	0.9520	1.1000	0.9520	1.0700	1.0516	1,137,100
27 Mar 2024	0.9660	1.0200	0.9000	0.9600	0.9434	952,700
26 Mar 2024	0.9030	1.0300	0.9030	0.9800	0.9631	1,333,500
25 Mar 2024	0.9000	0.9490	0.8500	0.9300	0.9140	948,600
22 Mar 2024	0.9580	1.0400	0.8800	0.9000	0.8845	2,616,600
21 Mar 2024	0.7500	1.0500	0.7310	0.9600	0.9434	33,584,800
20 Mar 2024	0.5500	0.6200	0.5500	0.5820	0.5720	3,652,100
19 Mar 2024	0.5410	0.5770	0.5290	0.5290	0.5199	54,700
18 Mar 2024	0.5300	0.5800	0.5100	0.5490	0.5395	94,200
15 Mar 2024	0.5130	0.5380	0.5030	0.5300	0.5209	54,000
14 Mar 2024	0.5200	0.5400	0.4960	0.5210	0.5120	63,200
13 Mar 2024	0.5200	0.5300	0.5190	0.5200	0.5110	51,700
12 Mar 2024	0.5400	0.5550	0.5250	0.5250	0.5159	71,000
11 Mar 2024	0.4900	0.5350	0.4900	0.5250	0.5159	79,300
08 Mar 2024	0.4800	0.5190	0.4800	0.4950	0.4865	52,900
07 Mar 2024	0.4700	0.5000	0.4700	0.4780	0.4698	41,500
06 Mar 2024	0.4970	0.5020	0.4700	0.4880	0.4796	61,300
05 Mar 2024	0.4700	0.5300	0.4700	0.4950	0.4865	115,800
04 Mar 2024	0.4740	0.5100	0.4700	0.4980	0.4894	52,300
01 Mar 2024	0.4800	0.4990	0.4800	0.4900	0.4816	16,400
29 Feb 2024	0.4770	0.5200	0.4770	0.4800	0.4717	96,000
28 Feb 2024	0.4720	0.5000	0.4700	0.4980	0.4894	114,800
27 Feb 2024	0.4700	0.4890	0.4700	0.4700	0.4619	55,900
26 Feb 2024	0.4530	0.5200	0.4500	0.4500	0.4422	99,800
23 Feb 2024	0.4770	0.4770	0.4500	0.4530	0.4452	100,100
22 Feb 2024	0.4750	0.4880	0.4600	0.4600	0.4521	71,600
21 Feb 2024	0.4800	0.5070	0.4600	0.4600	0.4521	118,900
20 Feb 2024	0.5000	0.5210	0.4830	0.4900	0.4816	63,400
16 Feb 2024	0.5300	0.5400	0.5050	0.5050	0.4963	46,400
15 Feb 2024	0.5300	0.5400	0.5200	0.5300	0.5209	151,600
14 Feb 2024	0.5000	0.5300	0.5000	0.5200	0.5110	49,100
13 Feb 2024	0.4900	0.5150	0.4860	0.4960	0.4874	59,300
12 Feb 2024	0.4900	0.5210	0.4800	0.5000	0.4914	173,600
09 Feb 2024	0.5200	0.5400	0.4920	0.5000	0.4914	139,900
08 Feb 2024	0.5150	0.5400	0.4770	0.4920	0.4835	152,200
07 Feb 2024	0.5250	0.5390	0.5150	0.5260	0.5169	25,000
06 Feb 2024	0.5250	0.5500	0.5180	0.5260	0.5169	92,000
05 Feb 2024	0.5490	0.5550	0.5250	0.5300	0.5209	39,200
02 Feb 2024	0.5400	0.5500	0.5260	0.5350	0.5258	25,500
01 Feb 2024	0.5200	0.5600	0.5200	0.5350	0.5258	33,600
31 Jan 2024	0.5290	0.5600	0.5220	0.5220	0.5130	29,500
30 Jan 2024	0.5500	0.5660	0.5200	0.5470	0.5376	27,000
29 Jan 2024	0.5700	0.5830	0.5500	0.5550	0.5454	59,000
26 Jan 2024	0.5700	0.6110	0.5700	0.5910	0.5808	48,600
25 Jan 2024	0.5500	0.6300	0.5500	0.5800	0.5700	203,300
24 Jan 2024	0.5400	0.5900	0.5210	0.5570	0.5474	91,000
23 Jan 2024	0.5110	0.5600	0.5110	0.5400	0.5307	60,400
22 Jan 2024	0.4900	0.5750	0.4900	0.5150	0.5061	128,800
19 Jan 2024	0.4700	0.5300	0.4700	0.5010	0.4924	88,300
18 Jan 2024	0.5000	0.5250	0.4800	0.4940	0.4855	95,700
17 Jan 2024	0.5300	0.5380	0.5100	0.5200	0.5110	68,200
16 Jan 2024	0.5020	0.5560	0.5020	0.5230	0.5140	161,400
12 Jan 2024	0.5020	0.5300	0.5020	0.5100	0.5012	51,200
11 Jan 2024	0.5050	0.5300	0.5030	0.5100	0.5012	66,400
10 Jan 2024	0.5050	0.5370	0.5050	0.5100	0.5012	29,300
09 Jan 2024	0.5440	0.5500	0.5010	0.5050	0.4963	158,300
08 Jan 2024	0.5150	0.5500	0.5150	0.5500	0.5405	91,400
05 Jan 2024	0.5430	0.5700	0.5330	0.5380	0.5287	96,300
04 Jan 2024	0.5600	0.5600	0.5410	0.5590	0.5494	17,400
03 Jan 2024	0.5600	0.5660	0.5420	0.5570	0.5474	50,000
02 Jan 2024	0.5410	0.5690	0.5400	0.5690	0.5592	62,500
29 Dec 2023	0.5400	0.5500	0.5400	0.5400	0.5307	256,100
28 Dec 2023	0.5410	0.5700	0.5410	0.5500	0.5405	91,000
27 Dec 2023	0.5430	0.5550	0.5400	0.5450	0.5356	119,100
26 Dec 2023	0.5340	0.5670	0.5340	0.5500	0.5405	164,500
22 Dec 2023	0.5500	0.5700	0.5310	0.5500	0.5405	128,400
21 Dec 2023	0.5500	0.5600	0.5300	0.5590	0.5494	97,300
20 Dec 2023	0.5400	0.5600	0.5400	0.5600	0.5503	172,700
19 Dec 2023	0.5210	0.5750	0.5200	0.5410	0.5317	360,000
18 Dec 2023	0.5200	0.5500	0.5200	0.5360	0.5268	75,600
15 Dec 2023	0.5790	0.5800	0.5400	0.5450	0.5356	129,200
14 Dec 2023	0.5410	0.5800	0.5000	0.5650	0.5553	291,400
13 Dec 2023	0.5340	0.5800	0.5000	0.5580	0.5484	149,000
12 Dec 2023	0.5500	0.5740	0.4730	0.5400	0.5307	484,700
11 Dec 2023	0.6300	0.6300	0.5510	0.5740	0.5641	170,500
08 Dec 2023	0.6650	0.6900	0.6100	0.6400	0.6290	102,000
07 Dec 2023	0.6740	0.6860	0.6650	0.6720	0.6604	110,900
06 Dec 2023	0.6930	0.7100	0.6610	0.7000	0.6879	64,400
05 Dec 2023	0.6900	0.7190	0.6600	0.7130	0.7007	93,300
04 Dec 2023	0.6650	0.7020	0.6600	0.6900	0.6781	74,300
01 Dec 2023	0.6600	0.7050	0.6400	0.6900	0.6781	66,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,293.13+20.41(+0.62%)

S&P 5005,071.63+1.08(+0.02%)

Dow38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Bitcoin USD64,229.86-2,106.32(-3.18%)

CMC Crypto 2001,379.49-44.61(-3.13%)

CuriosityStream Inc. (CURI)

Straits Times Index
3,293.13
+20.41(+0.62%)

S&P 500
5,071.63
+1.08(+0.02%)

Dow
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Bitcoin USD
64,229.86
-2,106.32(-3.18%)

CMC Crypto 200
1,379.49
-44.61(-3.13%)