CuriosityStream Inc (CURI)
1.07
+0.05
(+4.90%)
USD |
NASDAQ |
Apr 30, 12:57
CuriosityStream Price: 1.07 for April 30, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 29, 2024 | 1.10 | 1.13 | 1.00 | 1.02 | 109196.0 |
| Apr 26, 2024 | 1.07 | 1.18 | 1.025 | 1.11 | 198439.0 |
| Apr 25, 2024 | 1.01 | 1.11 | 1.01 | 1.08 | 58016.00 |
| Apr 24, 2024 | 1.06 | 1.08 | 1.05 | 1.05 | 58560.00 |
| Apr 23, 2024 | 0.991 | 1.10 | 0.9715 | 1.08 | 92111.00 |
| Apr 22, 2024 | 1.12 | 1.15 | 1.01 | 1.01 | 162390.0 |
| Apr 19, 2024 | 1.02 | 1.15 | 1.02 | 1.15 | 214534.0 |
| Apr 18, 2024 | 1.04 | 1.05 | 0.9434 | 1.03 | 279321.0 |
| Apr 17, 2024 | 1.13 | 1.15 | 1.01 | 1.06 | 358697.0 |
| Apr 16, 2024 | 1.19 | 1.19 | 1.115 | 1.15 | 104673.0 |
| Apr 15, 2024 | 1.28 | 1.290 | 1.11 | 1.20 | 279126.0 |
| Apr 12, 2024 | 1.17 | 1.25 | 1.17 | 1.25 | 218050.0 |
| Apr 11, 2024 | 1.53 | 1.55 | 1.11 | 1.16 | 918689.0 |
| Apr 10, 2024 | 1.30 | 1.53 | 1.271 | 1.45 | 885835.0 |
| Apr 09, 2024 | 1.26 | 1.37 | 1.22 | 1.31 | 644149.0 |
| Apr 08, 2024 | 1.06 | 1.32 | 1.048 | 1.25 | 1.442M |
| Apr 05, 2024 | 0.99 | 1.04 | 0.971 | 1.03 | 197209.0 |
| Apr 04, 2024 | 1.04 | 1.06 | 0.991 | 0.9956 | 221287.0 |
| Apr 03, 2024 | 1.04 | 1.05 | 0.99 | 1.04 | 261786.0 |
| Apr 02, 2024 | 0.9952 | 1.06 | 0.931 | 1.03 | 457308.0 |
| Apr 01, 2024 | 1.05 | 1.09 | 1.01 | 1.01 | 320557.0 |
| Mar 28, 2024 | 0.9522 | 1.10 | 0.9522 | 1.07 | 1.137M |
| Mar 27, 2024 | 0.9664 | 1.02 | 0.90 | 0.96 | 952686.0 |
| Mar 26, 2024 | 0.9025 | 1.030 | 0.9025 | 0.98 | 1.334M |
| Mar 25, 2024 | 0.90 | 0.949 | 0.85 | 0.93 | 948551.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.45
Minimum
Feb 26 2024
22.90
Maximum
Feb 19 2021
6.018
Average
3.57
Median
Mar 17 2022
Price Benchmarks
| The E W Scripps Co | 3.75 |
| Tegna Inc | 13.62 |
| Gray Television Inc | 8.21 |
| FuboTV Inc | 1.435 |
| Loop Media Inc | 0.294 |
Price Related Metrics
| PS Ratio | 0.9977 |
| Price to Book Value | 0.7852 |
| Earnings Yield | -86.92% |
| Market Cap | 57.04M |