XNAS
Datos históricos de CuriosityStream Inc.
CuriosityStream Inc. · CURI
$2.75
▲ +0.01 (+0.36%)
Última operación · 10/10/2026, 17:42:25 UTC
- Variación en el periodo
- −40.68%
- Máximo
- US$5.18
- 10 de octubre de 2025
- Mínimo
- US$2.30
- 15 de mayo de 2026
- Volumen medio diario
- 0.68 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.94 | 2.97 | 2.77 | 2.80 | −4.76% | 509,563.059 |
| 8 oct 2026 | 2.93 | 2.99 | 2.92 | 2.94 | −0.34% | 667,945.147 |
| 7 oct 2026 | 2.93 | 2.99 | 2.90 | 2.95 | +0.34% | 283,763.639 |
| 6 oct 2026 | 2.93 | 2.95 | 2.91 | 2.94 | +0.68% | 248,811.628 |
| 5 oct 2026 | 2.91 | 2.94 | 2.87 | 2.92 | +0.34% | 269,112.017 |
| 2 oct 2026 | 2.97 | 2.97 | 2.86 | 2.91 | −0.68% | 373,120.349 |
| 1 oct 2026 | 2.93 | 2.96 | 2.87 | 2.93 | +0.69% | 488,400.006 |
| 30 sep 2026 | 2.95 | 3.00 | 2.85 | 2.91 | −1.36% | 607,930.437 |
| 29 sep 2026 | 2.90 | 2.97 | 2.88 | 2.95 | +1.72% | 414,045.888 |
| 28 sep 2026 | 3.08 | 3.08 | 2.87 | 2.90 | −6.45% | 689,538.115 |
| 25 sep 2026 | 3.12 | 3.14 | 3.05 | 3.10 | −0.64% | 735,435.993 |
| 24 sep 2026 | 2.88 | 3.14 | 2.88 | 3.12 | +8.33% | 926,808.418 |
| 23 sep 2026 | 2.86 | 2.93 | 2.78 | 2.88 | +0.70% | 820,658.082 |
| 22 sep 2026 | 2.85 | 2.92 | 2.82 | 2.86 | +0.70% | 612,829.924 |
| 21 sep 2026 | 2.81 | 2.89 | 2.81 | 2.84 | +2.16% | 413,703.382 |
| 18 sep 2026 | 2.79 | 2.85 | 2.75 | 2.78 | −0.54% | 673,607.941 |
| 17 sep 2026 | 2.81 | 2.86 | 2.80 | 2.80 | +0.18% | 399,738.798 |
| 16 sep 2026 | 2.79 | 2.89 | 2.79 | 2.79 | −0.71% | 633,151.234 |
| 15 sep 2026 | 2.76 | 2.84 | 2.76 | 2.81 | +0.72% | 664,238.612 |
| 14 sep 2026 | 2.62 | 2.80 | 2.62 | 2.79 | +4.89% | 792,736.529 |
| 11 sep 2026 | 2.65 | 2.73 | 2.65 | 2.66 | −1.85% | 448,238.964 |
| 10 sep 2026 | 2.60 | 2.71 | 2.59 | 2.71 | +4.23% | 617,308.535 |
| 9 sep 2026 | 2.63 | 2.67 | 2.59 | 2.60 | −1.89% | 638,296.267 |
| 8 sep 2026 | 2.72 | 2.73 | 2.64 | 2.65 | −2.21% | 603,063.662 |
| 4 sep 2026 | 2.81 | 2.81 | 2.70 | 2.71 | −6.55% | 809,155.462 |
| 3 sep 2026 | 2.97 | 3.00 | 2.86 | 2.90 | −0.68% | 1.22 M |
| 2 sep 2026 | 2.83 | 2.93 | 2.80 | 2.92 | +4.66% | 1.17 M |
| 1 sep 2026 | 2.71 | 2.80 | 2.67 | 2.79 | +4.10% | 1.17 M |
| 31 ago 2026 | 2.62 | 2.70 | 2.57 | 2.68 | +2.68% | 1.94 M |
| 28 ago 2026 | 2.59 | 2.69 | 2.56 | 2.61 | +1.95% | 1.03 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.