| 名前 | CuriosityStream Inc. Class A Common Stock |
| ティッカー | CURI |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 20.14 | 18.91 | 19.81 | 19.67 | 1799700.0 | 19.67 |
| 2021-02-12 | 19.75 | 18.29 | 18.76 | 18.69 | 1051100.0 | 18.69 |
| 2021-02-11 | 21.17 | 18.4 | 18.9 | 19.54 | 3650000.0 | 19.54 |
| 2021-02-10 | 18.73 | 17.29 | 18.3 | 17.48 | 1399500.0 | 17.48 |
| 2021-02-09 | 18.99 | 17.52 | 18.41 | 17.79 | 1341400.0 | 17.79 |
| 2021-02-08 | 19.89 | 17.8 | 19.5 | 17.93 | 1686800.0 | 17.93 |
| 2021-02-05 | 19.2 | 16.81 | 17.21 | 19.03 | 2771300.0 | 19.03 |
| 2021-02-04 | 17.68 | 14.71 | 15.23 | 16.93 | 5641600.0 | 16.93 |
| 2021-02-03 | 16.83 | 15.31 | 16.7 | 15.8 | 3132900.0 | 15.8 |
| 2021-02-02 | 17.8 | 16.2 | 17.74 | 16.5 | 2049800.0 | 16.5 |
| 2021-02-01 | 17.96 | 17.28 | 17.8 | 17.81 | 598500.0 | 17.81 |
| 2021-01-29 | 17.8 | 16.96 | 17.18 | 17.41 | 590000.0 | 17.41 |
| 2021-01-28 | 17.63 | 16.7 | 17.36 | 17.27 | 695800.0 | 17.27 |
| 2021-01-27 | 17.88 | 16.08 | 16.68 | 17.01 | 1105400.0 | 17.01 |
| 2021-01-26 | 18.36 | 17.04 | 17.92 | 17.39 | 796400.0 | 17.39 |
| 2021-01-25 | 19.78 | 17.66 | 19.68 | 17.87 | 1400900.0 | 17.87 |
| 2021-01-22 | 18.94 | 18.16 | 18.84 | 18.81 | 686900.0 | 18.81 |
| 2021-01-21 | 19.87 | 18.19 | 19.85 | 18.56 | 1804900.0 | 18.56 |
| 2021-01-20 | 20.72 | 19.57 | 20.17 | 20.3 | 1272500.0 | 20.3 |
| 2021-01-19 | 20.01 | 18.29 | 19.24 | 19.91 | 2685800.0 | 19.91 |
| 2021-01-15 | 18.28 | 17.17 | 18.26 | 18.0 | 1446100.0 | 18.0 |
| 2021-01-14 | 17.29 | 16.53 | 17.1 | 16.85 | 1119200.0 | 16.85 |
| 2021-01-13 | 17.69 | 16.33 | 17.5 | 16.52 | 918500.0 | 16.52 |
| 2021-01-12 | 17.88 | 17.01 | 17.85 | 17.42 | 945100.0 | 17.42 |
| 2021-01-11 | 17.4 | 16.4 | 16.79 | 16.77 | 828700.0 | 16.77 |
| 2021-01-08 | 17.19 | 16.05 | 16.36 | 16.33 | 596600.0 | 16.33 |
| 2021-01-07 | 16.47 | 15.85 | 15.91 | 16.45 | 551200.0 | 16.45 |
| 2021-01-06 | 16.67 | 15.4 | 16.35 | 15.72 | 1297000.0 | 15.72 |
| 2021-01-05 | 17.69 | 16.18 | 16.4 | 16.74 | 1334300.0 | 16.74 |
| 2021-01-04 | 17.1 | 15.72 | 16.82 | 16.42 | 3271800.0 | 16.42 |
| 2020-12-31 | 14.45 | 13.53 | 14.1 | 13.95 | 367200.0 | 13.95 |
| 2020-12-30 | 15.0 | 14.15 | 14.23 | 14.3 | 619900.0 | 14.3 |
| 2020-12-29 | 14.5 | 13.77 | 14.03 | 14.0 | 692200.0 | 14.0 |
| 2020-12-28 | 14.2 | 13.04 | 13.81 | 13.42 | 494900.0 | 13.42 |
| 2020-12-24 | 13.87 | 13.13 | 13.77 | 13.8 | 202700.0 | 13.8 |
| 2020-12-23 | 14.5 | 13.31 | 13.63 | 13.45 | 672400.0 | 13.45 |
| 2020-12-22 | 15.3 | 13.1 | 14.91 | 13.9 | 1360700.0 | 13.9 |
| 2020-12-21 | 14.03 | 12.11 | 13.36 | 13.21 | 1555100.0 | 13.21 |
| 2020-12-18 | 11.65 | 10.53 | 11.35 | 10.53 | 891200.0 | 10.53 |
| 2020-12-17 | 11.1 | 10.55 | 10.62 | 11.09 | 282100.0 | 11.09 |
| 2020-12-16 | 11.67 | 10.07 | 10.8 | 10.61 | 358500.0 | 10.61 |
| 2020-12-15 | 11.0 | 9.89 | 10.09 | 10.89 | 355700.0 | 10.89 |
| 2020-12-14 | 9.7 | 8.8 | 8.97 | 9.7 | 315200.0 | 9.7 |
| 2020-12-11 | 9.01 | 8.69 | 9.0 | 8.85 | 108700.0 | 8.85 |
| 2020-12-10 | 8.97 | 8.72 | 8.97 | 8.9 | 136600.0 | 8.9 |
| 2020-12-09 | 9.13 | 8.57 | 9.02 | 8.69 | 165000.0 | 8.69 |
| 2020-12-08 | 9.27 | 8.72 | 8.72 | 8.9 | 175700.0 | 8.9 |
| 2020-12-07 | 9.24 | 8.78 | 9.18 | 8.84 | 109700.0 | 8.84 |
| 2020-12-04 | 9.39 | 9.06 | 9.28 | 9.18 | 144400.0 | 9.18 |
| 2020-12-03 | 9.5 | 9.23 | 9.46 | 9.3 | 55100.0 | 9.3 |
| 2020-12-02 | 9.64 | 9.45 | 9.59 | 9.5 | 50000.0 | 9.5 |
| 2020-12-01 | 9.81 | 9.57 | 9.81 | 9.59 | 40000.0 | 9.59 |
| 2020-11-30 | 10.45 | 9.71 | 9.82 | 9.79 | 102000.0 | 9.79 |
| 2020-11-27 | 10.1 | 9.81 | 9.98 | 9.92 | 42300.0 | 9.92 |
| 2020-11-25 | 10.14 | 9.88 | 10.02 | 9.94 | 35400.0 | 9.94 |
| 2020-11-24 | 10.49 | 9.6 | 9.82 | 10.0 | 78100.0 | 10.0 |
| 2020-11-23 | 10.25 | 9.67 | 10.06 | 9.91 | 46200.0 | 9.91 |
| 2020-11-20 | 10.05 | 9.75 | 9.88 | 10.05 | 35300.0 | 10.05 |
| 2020-11-19 | 10.25 | 9.51 | 10.09 | 9.9 | 31800.0 | 9.9 |
| 2020-11-18 | 10.76 | 9.9 | 10.43 | 10.05 | 53900.0 | 10.05 |
| 2020-11-17 | 10.73 | 9.23 | 9.23 | 10.5 | 136200.0 | 10.5 |
| 2020-11-16 | 9.49 | 9.03 | 9.3 | 9.22 | 40500.0 | 9.22 |
| 2020-11-13 | 10.0 | 9.03 | 10.0 | 9.23 | 63400.0 | 9.23 |
| 2020-11-12 | 10.0 | 9.27 | 9.35 | 9.8 | 949600.0 | 9.8 |
| 2020-11-11 | 9.44 | 8.91 | 8.91 | 9.44 | 44400.0 | 9.44 |
| 2020-11-10 | 9.49 | 8.85 | 9.16 | 8.95 | 22700.0 | 8.95 |
| 2020-11-09 | 9.54 | 7.44 | 8.49 | 9.22 | 17900.0 | 9.22 |
| 2020-11-06 | 9.45 | 8.85 | 9.26 | 9.24 | 17100.0 | 9.24 |
| 2020-11-05 | 9.25 | 8.93 | 8.93 | 9.21 | 13000.0 | 9.21 |
| 2020-11-04 | 9.25 | 8.8 | 9.08 | 8.9 | 24200.0 | 8.9 |
| 2020-11-03 | 9.74 | 8.77 | 9.46 | 9.13 | 26600.0 | 9.13 |
| 2020-11-02 | 8.77 | 8.49 | 8.63 | 8.77 | 23300.0 | 8.77 |
| 2020-10-30 | 8.7 | 8.15 | 8.47 | 8.63 | 21200.0 | 8.63 |
| 2020-10-29 | 8.54 | 8.25 | 8.3 | 8.44 | 15300.0 | 8.44 |
| 2020-10-28 | 8.57 | 8.19 | 8.55 | 8.38 | 29600.0 | 8.38 |
| 2020-10-27 | 9.0 | 8.46 | 8.49 | 8.6 | 57000.0 | 8.6 |
| 2020-10-26 | 9.05 | 8.5 | 9.05 | 8.51 | 84600.0 | 8.51 |
| 2020-10-23 | 9.88 | 8.9 | 9.71 | 9.05 | 81400.0 | 9.05 |
| 2020-10-22 | 10.96 | 9.69 | 10.84 | 9.69 | 71900.0 | 9.69 |
| 2020-10-21 | 11.0 | 10.34 | 10.67 | 10.67 | 80100.0 | 10.67 |
| 2020-10-20 | 11.1 | 10.3 | 11.03 | 10.52 | 94400.0 | 10.52 |
| 2020-10-19 | 11.49 | 10.77 | 11.49 | 11.02 | 207000.0 | 11.02 |
| 2020-10-16 | 11.64 | 10.55 | 11.64 | 10.76 | 83200.0 | 10.76 |
| 2020-10-15 | 12.06 | 10.5 | 11.0 | 11.2 | 450500.0 | 11.2 |
| 2020-08-17 | 10.1 | 10.04 | 10.09 | 10.06 | 51700.0 | 10.06 |
| 2020-08-14 | 10.09 | 10.03 | 10.09 | 10.05 | 557900.0 | 10.05 |
| 2020-08-13 | 10.1 | 10.06 | 10.1 | 10.07 | 10400.0 | 10.07 |
| 2020-08-12 | 10.08 | 10.06 | 10.08 | 10.08 | 37600.0 | 10.08 |
| 2020-08-11 | 10.14 | 10.07 | 10.1 | 10.09 | 3289100.0 | 10.09 |
| 2020-08-10 | 10.13 | 10.13 | 10.13 | 10.13 | 0.0 | 10.13 |
| 2020-08-07 | 10.13 | 10.13 | 10.13 | 10.13 | 100000.0 | 10.13 |
| 2020-08-06 | 10.23 | 10.23 | 10.23 | 10.23 | 0.0 | 10.23 |
| 2020-08-05 | 10.23 | 10.23 | 10.23 | 10.23 | 0.0 | 10.23 |
| 2020-08-04 | 10.24 | 10.19 | 10.19 | 10.23 | 5400.0 | 10.23 |
| 2020-08-03 | 10.11 | 10.1 | 10.11 | 10.11 | 5000.0 | 10.11 |
| 2020-07-31 | 10.34 | 10.1 | 10.23 | 10.1 | 29100.0 | 10.1 |
| 2020-07-30 | 10.25 | 10.15 | 10.21 | 10.23 | 34100.0 | 10.23 |
| 2020-07-29 | 10.35 | 10.25 | 10.35 | 10.35 | 133600.0 | 10.35 |
| 2020-07-28 | 10.4 | 10.4 | 10.4 | 10.4 | 0.0 | 10.4 |
| 2020-07-27 | 10.4 | 10.35 | 10.39 | 10.4 | 19000.0 | 10.4 |
| 2020-07-24 | 10.4 | 10.22 | 10.4 | 10.22 | 4000.0 | 10.22 |
| 2020-07-23 | 10.43 | 10.35 | 10.35 | 10.4 | 25200.0 | 10.4 |
| 2020-07-22 | 10.44 | 10.3 | 10.3 | 10.44 | 37500.0 | 10.44 |
| 2020-07-21 | 10.28 | 10.2 | 10.21 | 10.28 | 15700.0 | 10.28 |
| 2020-07-20 | 10.18 | 10.16 | 10.16 | 10.16 | 500.0 | 10.16 |
| 2020-07-17 | 10.23 | 10.15 | 10.16 | 10.15 | 45000.0 | 10.15 |
| 2020-07-16 | 10.2 | 10.15 | 10.15 | 10.15 | 1400.0 | 10.15 |
| 2020-07-15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 | 10.15 |
| 2020-07-14 | 10.15 | 10.08 | 10.08 | 10.15 | 12800.0 | 10.15 |
| 2020-07-13 | 10.09 | 10.05 | 10.06 | 10.07 | 126700.0 | 10.07 |
| 2020-07-10 | 10.03 | 10.0 | 10.0 | 10.03 | 8400.0 | 10.03 |
| 2020-07-09 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 | 10.05 |
| 2020-07-08 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 | 10.05 |
| 2020-07-07 | 10.09 | 10.0 | 10.06 | 10.05 | 44400.0 | 10.05 |
| 2020-07-06 | 10.07 | 10.05 | 10.07 | 10.07 | 18700.0 | 10.07 |
| 2020-07-02 | 9.98 | 9.98 | 9.98 | 9.98 | 1200.0 | 9.98 |
| 2020-07-01 | 10.05 | 10.0 | 10.05 | 10.02 | 6800.0 | 10.02 |
| 2020-06-30 | 10.14 | 9.99 | 10.14 | 10.05 | 60000.0 | 10.05 |
| 2020-06-29 | 10.05 | 10.0 | 10.0 | 10.02 | 35000.0 | 10.02 |
| 2020-06-26 | 10.0 | 10.0 | 10.0 | 10.0 | 15200.0 | 10.0 |
| 2020-06-25 | 10.0 | 9.98 | 9.98 | 9.99 | 88100.0 | 9.99 |
| 2020-06-24 | 10.0 | 9.99 | 10.0 | 9.99 | 10300.0 | 9.99 |
| 2020-06-23 | 10.0 | 10.0 | 10.0 | 10.0 | 15400.0 | 10.0 |
| 2020-06-22 | 9.95 | 9.9 | 9.9 | 9.95 | 900.0 | 9.95 |
| 2020-06-19 | 9.9 | 9.9 | 9.9 | 9.9 | 100.0 | 9.9 |
| 2020-06-18 | 9.9 | 9.9 | 9.9 | 9.9 | 500.0 | 9.9 |
| 2020-06-17 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 | 9.9 |
| 2020-06-16 | 9.9 | 9.88 | 9.88 | 9.9 | 36300.0 | 9.9 |
| 2020-06-15 | 9.85 | 9.85 | 9.85 | 9.85 | 100.0 | 9.85 |
| 2020-06-12 | 9.85 | 9.85 | 9.85 | 9.85 | 200.0 | 9.85 |
| 2020-06-11 | 9.85 | 9.83 | 9.83 | 9.85 | 158000.0 | 9.85 |
| 2020-06-10 | 9.9 | 9.86 | 9.9 | 9.86 | 1900.0 | 9.86 |
| 2020-06-09 | 9.95 | 9.93 | 9.95 | 9.95 | 600.0 | 9.95 |
| 2020-06-08 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.75 |
| 2020-06-05 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.75 |
| 2020-06-04 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.75 |
| 2020-06-03 | 9.76 | 9.75 | 9.76 | 9.75 | 13000.0 | 9.75 |
| 2020-06-02 | 9.8 | 9.8 | 9.8 | 9.8 | 400.0 | 9.8 |
| 2020-06-01 | 9.78 | 9.78 | 9.78 | 9.78 | 0.0 | 9.78 |
| 2020-05-29 | 9.78 | 9.78 | 9.78 | 9.78 | 13400.0 | 9.78 |
| 2020-05-28 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
| 2020-05-27 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
| 2020-05-26 | 9.8 | 9.8 | 9.8 | 9.8 | 6200.0 | 9.8 |
| 2020-05-22 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 | 9.79 |
| 2020-05-21 | 9.79 | 9.79 | 9.79 | 9.79 | 100.0 | 9.79 |
| 2020-05-20 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
| 2020-05-19 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
| 2020-05-18 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
| 2020-05-15 | 9.8 | 9.8 | 9.8 | 9.8 | 100.0 | 9.8 |
| 2020-05-14 | 9.72 | 9.7 | 9.72 | 9.7 | 7000.0 | 9.7 |
| 2020-05-13 | 9.77 | 9.69 | 9.75 | 9.69 | 7500.0 | 9.69 |
| 2020-05-12 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.75 |
| 2020-05-11 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.75 |
| 2020-05-08 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.75 |
| 2020-05-07 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.75 |
| 2020-05-06 | 9.75 | 9.75 | 9.75 | 9.75 | 10000.0 | 9.75 |
| 2020-05-05 | 9.8 | 9.78 | 9.8 | 9.78 | 299400.0 | 9.78 |
| 2020-05-04 | 9.81 | 9.8 | 9.81 | 9.8 | 15000.0 | 9.8 |
| 2020-05-01 | 9.8 | 9.74 | 9.74 | 9.8 | 8200.0 | 9.8 |
| 2020-04-30 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 | 9.95 |
| 2020-04-29 | 9.95 | 9.95 | 9.95 | 9.95 | 457600.0 | 9.95 |
| 2020-04-28 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 | 9.95 |
| 2020-04-27 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 | 9.95 |
| 2020-04-24 | 9.95 | 9.95 | 9.95 | 9.95 | 5100.0 | 9.95 |
| 2020-04-23 | 9.8 | 9.8 | 9.8 | 9.8 | 2300.0 | 9.8 |
| 2020-04-22 | 9.85 | 9.85 | 9.85 | 9.85 | 8400.0 | 9.85 |
| 2020-04-21 | 9.76 | 9.76 | 9.76 | 9.76 | 0.0 | 9.76 |
| 2020-04-20 | 9.84 | 9.76 | 9.78 | 9.76 | 21100.0 | 9.76 |
| 2020-04-17 | 9.78 | 9.78 | 9.78 | 9.78 | 434100.0 | 9.78 |
| 2020-04-16 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.75 |