|
Market Closed -
Nasdaq
00:00:00 31/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 2.590 USD | +2.37% |
|
-9.12% | -31.84% |
| 09-30 | CuriosityStream Launches Streaming Service on Prime Video in Canada | MT |
| 08-27 | CuriosityStream Appoints Sean Piche as CFO | MT |
Stock exchange
Quotes 5-day view: CuriosityStream Inc.
Delayed Quote Nasdaq
| 26/10/2026 | 27/10/2026 | 28/10/2026 | 29/10/2026 | 30/10/2026 | |
|---|---|---|---|---|---|
| Last | $2.790 | $2.800 | $2.590 | $2.530 | $2.590 |
| Volume | 359,865 | 810,841 | 696,496 | 424,163 | 491,962 |
| Change | -2.11% | +0.36% | -7.50% | -2.32% | +2.37% |
| Opening | $2.820 | $2.800 | $2.800 | $2.600 | $2.530 |
| High | $2.855 | $2.840 | $2.835 | $2.640 | $2.590 |
| Low | $2.775 | $2.760 | $2.530 | $2.520 | $2.495 |
Performance
| 1 day | +2.37% | ||
| 1 week | -9.12% | ||
| 1 month | -11.00% | ||
| 3 months | +6.15% | ||
| 6 months | -17.78% | ||
| Current year | -31.84% | ||
| 1 year | -40.32% | ||
| 3 years | +386.84% | ||
| 5 years | -74.02% |
Volumes
marketsDaily volume
491,962
Estimated daily volume
491,962
Avg. Volume 20 sessions
510,456
Daily volume ratio
0.96
Avg. Volume 20 sessions USD
1,322,081.04
Record volume 1
33,584,750
Record volume 2
20,404,459
Record volume 3
10,838,977
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
153,685,492
Net sales (USD)
71,658,000
Number of employees
42
Sales / Employee (USD)
1,706,143
Free-Float
67.78%
Free-Float capitalization (USD)
105,025,580
Average Daily Capital Traded
0.86%
Indicators
Moving average 5 days
2.66
Moving average 20 days
2.784
Moving average 50 days
2.799
Moving average 100 days
2.732
Price spread / (MMA5)
+2.70%
Price spread / (MMA20)
+7.49%
Price spread / (MMA50)
+8.07%
Price spread / (MMA100)
+5.46%
RSI 9 days
29.93
RSI 14 days
36.05
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.37% | -9.12% | -40.32% | +386.84% | 154M | |
| -1.40% | -12.61% | -0.48% | +125.53% | 3,431B | |
| -1.53% | -4.30% | -5.15% | +104.13% | 1,572B | |
| +0.36% | +2.31% | +15.58% | +69.53% | 556B | |
| +1.59% | -0.62% | -39.01% | +32.64% | 440B | |
| +0.05% | -5.73% | -44.51% | +50.79% | 255B | |
| -1.51% | -1.61% | -42.47% | +18.78% | 244B | |
| -5.63% | -6.63% | -9.42% | +233.74% | 203B | |
| -0.75% | -2.17% | -32.38% | +50.76% | 133B | |
| +6.50% | +1.58% | -9.44% | +260.18% | 122B | |
| Average | +0.01% | -3.89% | -20.76% | +133.29% | 695.57B | |
| Weighted average by Cap. | -1.02% | -7.52% | -6.80% | +107.95% |
Historical Quotes: CuriosityStream Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
864f6f05597449356d7d6ed47c5.emFcC_g6U5GNpX2roBXbmmZZ-IZfRpfs86wMTFPJUHU.OVIMfL1zEOHYnR_093GW3xA4ovAcBLquu9VCAhn4KD0eFA9TkmJhpPvyDg
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 2.590 | 29,744 | 440,240 |
| 23:59:59 | 2.585 | 296 | 410,496 |
| 23:59:56 | 2.585 | 100 | 410,200 |
| 23:59:56 | 2.590 | 300 | 410,100 |
| 23:59:56 | 2.590 | 105 | 409,800 |
| 23:59:56 | 2.585 | 800 | 409,695 |
| 23:59:56 | 2.590 | 200 | 408,895 |
| 23:59:56 | 2.590 | 100 | 408,695 |
| 23:59:54 | 2.580 | 200 | 408,595 |
| 23:59:54 | 2.590 | 100 | 408,395 |
Price Extremes
| 1 week | 2.5 |  | 2.86 |
| 1 month | 2.5 | | 2.99 |
| Current year | 2.3 | | 4.31 |
| 1 year | 2.3 | | 5.1 |
| 3 years | 0.45 | | 7.15 |
| 5 years | 0.45 | | 10.07 |
| 10 years | 0 | | 24 |
Monthly variations
Annual variations
| 2026 | -31.84% | ||
| 2025 | +148.37% | ||
| 2024 | +183.28% | ||
| 2023 | -52.62% | ||
| 2022 | -80.78% | ||
| 2021 | -57.49% | ||
| 2020 | +39.50% |
- Stock Market
- Stocks
- CURI Stock
- Quotes CuriosityStream Inc.
Select your edition
All financial news and data tailored to specific country editions
