CuriosityStream Stock Price History
NASDAQ: CURIConsumer DiscretionaryMovies/EntertainmentUSD
2.80-0.14 (-4.76%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CURI price history at a glance
The price history for CuriosityStream (CURI) on this page begins on January 6, 2020, when the stock closed at $9.90; it most recently closed at $2.80 on October 5, 2026. The highest price in this record is $24.00, reached on February 15, 2021; the latest close is 88.3% below that peak. Across the 6 complete calendar years in the table, CURI finished higher in 3 and lower in 3. Its best year was 2024 (+192.6%) and its worst was 2022 (-80.8%).
Over roughly 7 years the share price changed -71.7%, a -17.1% compound annual price return (excluding dividends). In the last 12 months alone, CURI has lost 45.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $24.00
- Date of high
- Feb 15, 2021
- Low since 2020
- $0.45
- Date of low
- Feb 19, 2024
- 52-week high
- $5.10
- 52-week low
- $2.30
- IPO year
- 2020
- Last close
- $2.80
CURI returns
1 week
-3.78%
1 month
+7.69%
3 months
+4.87%
6 months
-11.39%
Year to date
-26.32%
1 year
-45.74%
3 years
+317.91%
5 years
-73.83%
CURI price return, excluding dividends.
CURI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.80 | -25.53% |
| 2025 | 3.76 | +137.97% |
| 2024 | 1.58 | +192.59% |
| 2023 | 0.54 | -52.63% |
| 2022 | 1.14 | -80.78% |
| 2021 | 5.93 | -57.49% |
| 2020 | 13.95 | +40.91% |
2026 return is year to date.
CURI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.94 | 2.97 | 2.77 | 2.80 | -4.76% | |
| 2.93 | 2.99 | 2.92 | 2.94 | -0.34% | |
| 2.93 | 2.99 | 2.90 | 2.95 | +0.34% | |
| 2.93 | 2.95 | 2.91 | 2.94 | +0.68% | |
| 2.91 | 2.94 | 2.87 | 2.92 | +0.34% | |
| 2.97 | 2.97 | 2.86 | 2.91 | -0.68% | |
| 2.93 | 2.96 | 2.87 | 2.93 | +0.69% | |
| 2.95 | 3.00 | 2.85 | 2.91 | -1.36% | |
| 2.90 | 2.97 | 2.88 | 2.95 | +1.72% | |
| 3.08 | 3.08 | 2.87 | 2.90 | -6.45% | |
| 3.12 | 3.14 | 3.05 | 3.10 | -0.64% | |
| 2.88 | 3.14 | 2.88 | 3.12 | +8.33% | |
| 2.86 | 2.93 | 2.78 | 2.88 | +0.70% | |
| 2.85 | 2.92 | 2.82 | 2.86 | +0.70% | |
| 2.81 | 2.89 | 2.81 | 2.84 | +2.16% | |
| 2.79 | 2.85 | 2.75 | 2.78 | -0.54% | |
| 2.81 | 2.86 | 2.80 | 2.80 | +0.18% | |
| 2.79 | 2.89 | 2.79 | 2.79 | -0.71% | |
| 2.76 | 2.84 | 2.76 | 2.81 | +0.72% | |
| 2.62 | 2.80 | 2.62 | 2.79 | +4.89% | |
| 2.65 | 2.73 | 2.65 | 2.66 | -1.85% | |
| 2.60 | 2.71 | 2.59 | 2.71 | +4.23% | |
| 2.63 | 2.67 | 2.59 | 2.60 | -1.89% | |
| 2.72 | 2.73 | 2.64 | 2.65 | -2.21% | |
| 2.81 | 2.81 | 2.70 | 2.71 | -6.55% | |
| 2.97 | 3.00 | 2.86 | 2.90 | -0.68% | |
| 2.83 | 2.93 | 2.80 | 2.92 | +4.66% | |
| 2.71 | 2.80 | 2.67 | 2.79 | +4.10% | |
| 2.62 | 2.70 | 2.57 | 2.68 | +2.68% | |
| 2.59 | 2.69 | 2.56 | 2.61 | +1.95% | |
| 2.71 | 2.73 | 2.51 | 2.56 | -7.25% | |
| 2.73 | 2.77 | 2.69 | 2.76 | +1.47% | |
| 2.86 | 3.03 | 2.72 | 2.72 | -4.23% | |
| 2.78 | 2.90 | 2.75 | 2.84 | +2.90% | |
| 2.94 | 2.95 | 2.75 | 2.76 | -6.12% | |
| 2.94 | 3.04 | 2.86 | 2.94 | +0.68% | |
| 2.86 | 2.98 | 2.84 | 2.92 | +2.10% | |
| 2.85 | 2.87 | 2.71 | 2.86 | -3.05% | |
| 3.30 | 3.33 | 2.91 | 2.95 | -16.90% | |
| 4.22 | 4.22 | 3.52 | 3.55 | -11.03% | |
| 3.58 | 4.31 | 3.57 | 3.99 | +42.50% | |
| 2.78 | 2.83 | 2.71 | 2.80 | 0.00% | |
| 2.77 | 2.86 | 2.75 | 2.80 | 0.00% | |
| 2.72 | 2.82 | 2.68 | 2.80 | +3.32% | |
| 2.70 | 2.73 | 2.66 | 2.71 | +1.12% | |
| 2.57 | 2.70 | 2.57 | 2.68 | +2.68% | |
| 2.63 | 2.63 | 2.54 | 2.61 | -0.76% | |
| 2.51 | 2.64 | 2.51 | 2.63 | +3.95% | |
| 2.44 | 2.54 | 2.42 | 2.53 | +3.69% | |
| 2.44 | 2.45 | 2.37 | 2.44 | +0.83% | |
| 2.49 | 2.49 | 2.37 | 2.42 | -2.81% | |
| 2.47 | 2.55 | 2.44 | 2.49 | +1.63% | |
| 2.45 | 2.54 | 2.43 | 2.45 | +0.41% | |
| 2.37 | 2.47 | 2.37 | 2.44 | +3.83% | |
| 2.39 | 2.42 | 2.35 | 2.35 | -1.26% | |
| 2.52 | 2.53 | 2.36 | 2.38 | -5.56% | |
| 2.56 | 2.62 | 2.51 | 2.52 | -2.70% | |
| 2.56 | 2.60 | 2.46 | 2.59 | +0.78% | |
| 2.56 | 2.60 | 2.49 | 2.57 | +0.39% | |
| 2.59 | 2.68 | 2.56 | 2.56 | -3.58% | |
| 2.62 | 2.66 | 2.53 | 2.66 | +1.72% | |
| 2.59 | 2.68 | 2.57 | 2.61 | 0.00% | |
| 2.59 | 2.67 | 2.57 | 2.61 | +1.56% | |
| 2.68 | 2.71 | 2.57 | 2.57 | -3.75% | |
| 2.70 | 2.71 | 2.63 | 2.67 | -0.37% | |
| 2.72 | 2.72 | 2.66 | 2.68 | -1.47% | |
| 2.71 | 2.75 | 2.68 | 2.72 | -0.73% | |
| 2.81 | 2.86 | 2.73 | 2.74 | -2.66% | |
| 2.90 | 2.93 | 2.76 | 2.82 | -3.26% | |
| 2.89 | 2.91 | 2.76 | 2.91 | +0.69% | |
| 2.70 | 2.95 | 2.68 | 2.89 | +8.65% | |
| 2.63 | 2.70 | 2.61 | 2.66 | -1.12% | |
| 2.57 | 2.70 | 2.55 | 2.69 | +5.08% | |
| 2.41 | 2.60 | 2.41 | 2.56 | +4.92% | |
| 2.48 | 2.56 | 2.41 | 2.44 | -1.61% | |
| 2.48 | 2.57 | 2.45 | 2.48 | 0.00% | |
| 2.43 | 2.53 | 2.42 | 2.48 | +1.64% | |
| 2.51 | 2.59 | 2.42 | 2.44 | -3.56% | |
| 2.52 | 2.54 | 2.45 | 2.53 | +1.61% | |
| 2.55 | 2.62 | 2.47 | 2.49 | -2.73% | |
| 2.55 | 2.66 | 2.55 | 2.56 | +0.39% | |
| 2.58 | 2.67 | 2.51 | 2.55 | +0.39% | |
| 2.62 | 2.65 | 2.53 | 2.54 | -2.31% | |
| 2.69 | 2.69 | 2.57 | 2.60 | -2.99% | |
| 2.78 | 2.81 | 2.65 | 2.68 | -4.96% | |
| 2.85 | 2.99 | 2.81 | 2.82 | -0.70% | |
| 2.83 | 2.90 | 2.81 | 2.84 | +2.34% | |
| 3.02 | 3.05 | 2.76 | 2.78 | -14.09% | |
| 3.06 | 3.28 | 3.06 | 3.23 | +5.90% | |
| 3.25 | 3.25 | 3.00 | 3.05 | -6.73% | |
| 3.30 | 3.36 | 3.23 | 3.27 | -1.21% | |
| 3.03 | 3.31 | 3.02 | 3.31 | +15.73% | |
| 2.85 | 2.91 | 2.79 | 2.86 | +4.38% | |
| 2.73 | 2.84 | 2.72 | 2.74 | -0.72% | |
| 2.67 | 2.78 | 2.65 | 2.76 | +3.37% | |
| 2.55 | 2.72 | 2.55 | 2.67 | +4.71% | |
| 2.60 | 2.63 | 2.49 | 2.55 | -1.16% | |
| 2.57 | 2.64 | 2.50 | 2.58 | -0.77% | |
| 2.68 | 2.69 | 2.60 | 2.60 | -2.99% | |
| 2.71 | 2.82 | 2.65 | 2.68 | -2.37% | |
| 2.53 | 2.85 | 2.53 | 2.75 | +8.93% | |
| 2.74 | 2.76 | 2.30 | 2.52 | -19.49% | |
| 2.95 | 3.15 | 2.94 | 3.13 | +6.10% | |
| 3.06 | 3.08 | 2.95 | 2.95 | -2.96% | |
| 3.00 | 3.07 | 2.95 | 3.04 | +1.00% | |
| 3.06 | 3.10 | 2.92 | 3.01 | -2.27% | |
| 3.15 | 3.16 | 3.03 | 3.08 | -1.91% | |
| 3.09 | 3.19 | 3.09 | 3.14 | +1.62% | |
| 3.09 | 3.14 | 3.01 | 3.09 | +1.64% | |
| 3.20 | 3.20 | 3.03 | 3.04 | -4.10% | |
| 3.17 | 3.30 | 3.14 | 3.17 | 0.00% | |
| 3.18 | 3.26 | 3.17 | 3.17 | +0.63% | |
| 3.08 | 3.20 | 3.07 | 3.15 | +1.94% | |
| 3.32 | 3.32 | 3.07 | 3.09 | -7.76% | |
| 3.25 | 3.36 | 3.22 | 3.35 | +2.92% | |
| 3.33 | 3.38 | 3.19 | 3.26 | -3.12% | |
| 3.37 | 3.43 | 3.32 | 3.36 | -0.88% | |
| 3.35 | 3.42 | 3.34 | 3.39 | +0.59% | |
| 3.48 | 3.51 | 3.35 | 3.37 | -2.32% | |
| 3.43 | 3.52 | 3.43 | 3.45 | +0.29% | |
| 3.45 | 3.49 | 3.38 | 3.44 | -1.43% | |
| 3.45 | 3.53 | 3.43 | 3.49 | +2.05% | |
| 3.32 | 3.44 | 3.32 | 3.42 | +2.70% | |
| 3.29 | 3.39 | 3.29 | 3.33 | +1.22% | |
| 3.22 | 3.31 | 3.21 | 3.29 | +2.49% | |
| 3.15 | 3.23 | 3.09 | 3.21 | +1.58% | |
| 3.17 | 3.20 | 3.10 | 3.16 | -0.32% | |
| 3.32 | 3.32 | 3.15 | 3.17 | -5.37% | |
| 3.35 | 3.38 | 3.30 | 3.35 | +3.72% | |
| 3.19 | 3.28 | 3.14 | 3.23 | -0.31% | |
| 3.04 | 3.29 | 3.04 | 3.24 | +6.93% | |
| 2.85 | 3.06 | 2.85 | 3.03 | +3.41% | |
| 3.00 | 3.01 | 2.89 | 2.93 | -1.01% | |
| 2.94 | 3.03 | 2.89 | 2.96 | +2.07% | |
| 2.95 | 2.95 | 2.81 | 2.90 | +1.75% | |
| 3.09 | 3.09 | 2.84 | 2.85 | -7.77% | |
| 3.13 | 3.15 | 3.07 | 3.09 | -1.90% | |
| 3.18 | 3.21 | 3.12 | 3.15 | +0.64% | |
| 3.15 | 3.18 | 3.08 | 3.13 | -0.95% | |
| 3.15 | 3.25 | 3.14 | 3.16 | +1.28% | |
| 3.09 | 3.18 | 3.06 | 3.12 | +0.32% | |
| 3.17 | 3.21 | 3.05 | 3.11 | -3.12% | |
| 3.41 | 3.41 | 3.16 | 3.21 | -6.69% | |
| 3.27 | 3.54 | 3.27 | 3.44 | +4.56% | |
| 3.35 | 3.36 | 3.25 | 3.29 | -0.45% | |
| 3.25 | 3.34 | 3.17 | 3.31 | +3.28% | |
| 3.19 | 3.58 | 3.04 | 3.20 | -2.14% | |
| 3.15 | 3.31 | 3.07 | 3.27 | +3.81% | |
| 3.19 | 3.20 | 3.10 | 3.15 | -1.25% | |
| 3.22 | 3.27 | 3.12 | 3.19 | -3.92% | |
| 3.21 | 3.34 | 3.21 | 3.32 | -1.48% | |
| 3.46 | 3.49 | 3.36 | 3.37 | -2.03% | |
| 3.41 | 3.52 | 3.37 | 3.44 | +2.38% | |
| 3.32 | 3.39 | 3.21 | 3.36 | -0.30% | |
| 3.33 | 3.43 | 3.31 | 3.37 | -0.30% | |
| 3.32 | 3.47 | 3.32 | 3.38 | -0.29% | |
| 3.31 | 3.43 | 3.31 | 3.39 | +2.42% | |
| 3.30 | 3.33 | 3.23 | 3.31 | +1.85% | |
| 3.13 | 3.30 | 3.12 | 3.25 | +4.17% | |
| 3.25 | 3.38 | 3.12 | 3.12 | -4.00% | |
| 3.21 | 3.32 | 3.21 | 3.25 | +0.62% | |
| 3.19 | 3.25 | 3.16 | 3.23 | +1.25% | |
| 3.24 | 3.30 | 3.18 | 3.19 | -1.24% | |
| 3.23 | 3.29 | 3.17 | 3.23 | -0.62% | |
| 3.15 | 3.31 | 3.14 | 3.25 | +4.84% | |
| 3.18 | 3.19 | 3.03 | 3.10 | -2.52% | |
| 3.35 | 3.35 | 3.12 | 3.18 | -4.22% | |
| 3.27 | 3.40 | 3.27 | 3.32 | +0.91% | |
| 3.30 | 3.33 | 3.21 | 3.29 | -0.30% | |
| 3.22 | 3.36 | 3.18 | 3.30 | +4.10% | |
| 3.42 | 3.42 | 3.12 | 3.17 | -7.58% | |
| 3.50 | 3.53 | 3.34 | 3.43 | -3.92% | |
| 3.62 | 3.75 | 3.43 | 3.57 | -4.03% | |
| 3.65 | 3.82 | 3.64 | 3.72 | 0.00% | |
| 3.71 | 3.78 | 3.69 | 3.72 | -1.06% | |
| 3.80 | 3.80 | 3.60 | 3.76 | -1.05% | |
| 3.77 | 3.82 | 3.71 | 3.80 | +0.26% | |
| 3.64 | 3.81 | 3.60 | 3.79 | +4.99% | |
| 3.60 | 3.67 | 3.58 | 3.61 | -0.28% | |
| 3.70 | 3.72 | 3.61 | 3.62 | -2.16% | |
| 3.63 | 3.90 | 3.56 | 3.70 | +3.06% | |
| 3.66 | 3.74 | 3.54 | 3.59 | -1.37% | |
| 3.64 | 3.72 | 3.57 | 3.64 | -1.62% | |
| 3.62 | 3.72 | 3.61 | 3.70 | +2.49% | |
| 3.66 | 3.74 | 3.61 | 3.61 | -1.63% | |
| 3.64 | 3.70 | 3.52 | 3.67 | +0.27% | |
| 3.65 | 3.73 | 3.58 | 3.66 | +0.55% | |
| 3.54 | 3.68 | 3.46 | 3.64 | +2.82% | |
| 3.45 | 3.69 | 3.45 | 3.54 | +3.51% | |
| 3.40 | 3.61 | 3.40 | 3.42 | +2.70% | |
| 3.53 | 3.56 | 3.30 | 3.33 | -6.20% | |
| 3.74 | 3.75 | 3.47 | 3.55 | -5.33% | |
| 3.74 | 3.78 | 3.67 | 3.75 | -0.27% | |
| 3.80 | 3.85 | 3.73 | 3.76 | -1.05% | |
| 3.83 | 3.86 | 3.78 | 3.80 | -0.26% | |
| 3.82 | 3.89 | 3.79 | 3.81 | -0.52% | |
| 3.78 | 3.88 | 3.78 | 3.83 | 0.00% | |
| 3.92 | 3.92 | 3.82 | 3.83 | -2.05% | |
| 3.96 | 4.00 | 3.84 | 3.91 | -1.26% | |
| 3.83 | 3.97 | 3.79 | 3.96 | +3.39% | |
| 4.03 | 4.11 | 3.82 | 3.83 | -6.13% | |
| 4.05 | 4.21 | 4.00 | 4.08 | +0.74% | |
| 4.14 | 4.26 | 4.04 | 4.05 | -1.70% | |
| 4.15 | 4.20 | 4.07 | 4.12 | 0.00% | |
| 4.18 | 4.29 | 4.09 | 4.12 | -1.44% | |
| 4.59 | 4.66 | 4.17 | 4.18 | -9.52% | |
| 4.82 | 4.87 | 4.56 | 4.62 | -3.95% | |
| 4.76 | 4.88 | 4.70 | 4.81 | +0.42% | |
| 4.93 | 5.00 | 4.77 | 4.79 | -2.44% | |
| 4.76 | 4.93 | 4.61 | 4.91 | +2.94% | |
| 4.55 | 4.79 | 4.51 | 4.77 | +5.53% | |
| 4.65 | 4.65 | 4.50 | 4.52 | -4.64% | |
| 4.55 | 4.77 | 4.50 | 4.74 | +3.95% | |
| 4.52 | 4.59 | 4.42 | 4.56 | +0.88% | |
| 4.59 | 4.69 | 4.44 | 4.52 | -1.09% | |
| 4.69 | 4.70 | 4.49 | 4.57 | -4.99% | |
| 4.67 | 4.90 | 4.61 | 4.81 | +2.34% | |
| 4.73 | 4.75 | 4.57 | 4.70 | -0.21% | |
| 4.70 | 4.74 | 4.54 | 4.71 | +0.21% | |
| 4.64 | 4.76 | 4.57 | 4.70 | +3.07% | |
| 4.30 | 4.60 | 4.21 | 4.56 | +4.83% | |
| 4.63 | 5.00 | 4.32 | 4.35 | -5.02% | |
| 4.66 | 4.70 | 4.46 | 4.58 | -1.08% | |
| 4.22 | 4.71 | 4.20 | 4.63 | +7.42% | |
| 4.50 | 4.52 | 4.25 | 4.31 | -5.48% | |
| 4.56 | 4.66 | 4.09 | 4.56 | -2.15% | |
| 4.47 | 5.10 | 4.44 | 4.66 | +23.94% | |
| 3.99 | 4.02 | 3.63 | 3.76 | +0.27% | |
| 3.65 | 3.77 | 3.51 | 3.75 | +2.18% | |
| 4.05 | 4.05 | 3.64 | 3.67 | -6.38% | |
| 3.76 | 3.93 | 3.67 | 3.92 | +3.70% | |
| 4.06 | 4.09 | 3.77 | 3.78 | -7.58% | |
| 4.18 | 4.22 | 4.04 | 4.09 | -0.24% | |
| 4.10 | 4.17 | 4.03 | 4.10 | -2.38% | |
| 4.35 | 4.50 | 4.07 | 4.20 | -3.23% | |
| 4.42 | 4.56 | 4.31 | 4.34 | -1.81% | |
| 4.71 | 4.75 | 4.41 | 4.42 | -5.96% | |
| 4.76 | 4.78 | 4.56 | 4.70 | +5.62% | |
| 4.55 | 4.55 | 4.42 | 4.45 | +0.91% | |
| 4.49 | 4.54 | 4.39 | 4.41 | -1.78% | |
| 4.47 | 4.60 | 4.46 | 4.49 | +1.13% | |
| 4.38 | 4.47 | 4.36 | 4.44 | +1.37% | |
| 4.49 | 4.49 | 4.24 | 4.38 | -2.88% | |
| 4.59 | 4.61 | 4.50 | 4.51 | -2.17% | |
| 4.52 | 4.65 | 4.50 | 4.61 | +4.30% | |
| 4.54 | 4.61 | 4.30 | 4.42 | -3.07% | |
| 4.74 | 4.87 | 4.46 | 4.56 | -4.20% | |
| 4.85 | 4.96 | 4.72 | 4.76 | +0.21% | |
| 4.75 | 4.91 | 4.65 | 4.75 | -1.45% | |
| 4.82 | 4.97 | 4.80 | 4.82 | +2.12% | |
| 5.17 | 5.18 | 4.68 | 4.72 | -8.53% | |
| 5.25 | 5.31 | 5.13 | 5.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CURI chart for longer ranges.