U.S. markets closed

CuriosityStream Inc. (CURI)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.2000+0.0500 (+4.35%)
Al cierre: 04:00PM EDT
1.2000 0.00 (0.00%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 20241.16001.25001.15051.20001.2000101,311
08 may 20241.10001.26001.07001.15001.1500296,600
07 may 20241.21001.30001.21001.23001.2300282,800
06 may 20241.15001.23001.12001.18001.1800191,100
03 may 20241.11001.15001.10001.12001.120092,300
02 may 20241.10001.14801.09001.10001.100072,800
01 may 20241.07001.12001.06001.09001.090096,600
30 abr 20241.04001.09001.01001.06001.0600169,300
29 abr 20241.10001.13001.00001.02001.0200109,500
26 abr 20241.07001.18001.02501.11001.1100198,400
25 abr 20241.01001.11001.01001.08001.080058,000
24 abr 20241.06001.08001.05001.05001.050058,600
23 abr 20240.99101.10000.97101.08001.080092,100
22 abr 20241.12001.15001.01001.01001.0100162,400
19 abr 20241.02001.15001.02001.15001.1500206,800
18 abr 20241.04001.05000.94301.03001.0300279,200
17 abr 20241.13001.15001.01001.06001.0600358,600
16 abr 20241.19001.19001.11501.15001.1500104,500
15 abr 20241.28001.29001.11001.20001.2000279,100
12 abr 20241.17001.25001.17001.25001.2500217,800
11 abr 20241.53001.55001.11001.16001.1600918,700
11 abr 20240.025 Dividendo
10 abr 20241.30001.53001.27101.45001.4250885,800
09 abr 20241.26001.37001.22001.31001.2874644,100
08 abr 20241.06001.32001.04801.25001.22841,441,800
05 abr 20240.99001.04000.97101.03001.0122197,200
04 abr 20241.04001.06000.99100.99600.9788221,300
03 abr 20241.04001.05000.99001.04001.0221261,700
02 abr 20240.99501.06000.93101.03001.0122457,100
01 abr 20241.05001.09001.01001.01000.9926320,600
28 mar 20240.95201.10000.95201.07001.05161,137,100
27 mar 20240.96601.02000.90000.96000.9434952,700
26 mar 20240.90301.03000.90300.98000.96311,333,500
25 mar 20240.90000.94900.85000.93000.9140948,600
22 mar 20240.95801.04000.88000.90000.88452,616,600
21 mar 20240.75001.05000.73100.96000.943433,584,800
20 mar 20240.55000.62000.55000.58200.57203,652,100
19 mar 20240.54100.57700.52900.52900.519954,700
18 mar 20240.53000.58000.51000.54900.539594,200
15 mar 20240.51300.53800.50300.53000.520954,000
14 mar 20240.52000.54000.49600.52100.512063,200
13 mar 20240.52000.53000.51900.52000.511051,700
12 mar 20240.54000.55500.52500.52500.515971,000
11 mar 20240.49000.53500.49000.52500.515979,300
08 mar 20240.48000.51900.48000.49500.486552,900
07 mar 20240.47000.50000.47000.47800.469841,500
06 mar 20240.49700.50200.47000.48800.479661,300
05 mar 20240.47000.53000.47000.49500.4865115,800
04 mar 20240.47400.51000.47000.49800.489452,300
01 mar 20240.48000.49900.48000.49000.481616,400
29 feb 20240.47700.52000.47700.48000.471796,000
28 feb 20240.47200.50000.47000.49800.4894114,800
27 feb 20240.47000.48900.47000.47000.461955,900
26 feb 20240.45300.52000.45000.45000.442299,800
23 feb 20240.47700.47700.45000.45300.4452100,100
22 feb 20240.47500.48800.46000.46000.452171,600
21 feb 20240.48000.50700.46000.46000.4521118,900
20 feb 20240.50000.52100.48300.49000.481663,400
16 feb 20240.53000.54000.50500.50500.496346,400
15 feb 20240.53000.54000.52000.53000.5209151,600
14 feb 20240.50000.53000.50000.52000.511049,100
13 feb 20240.49000.51500.48600.49600.487459,300
12 feb 20240.49000.52100.48000.50000.4914173,600
09 feb 20240.52000.54000.49200.50000.4914139,900
08 feb 20240.51500.54000.47700.49200.4835152,200
07 feb 20240.52500.53900.51500.52600.516925,000
06 feb 20240.52500.55000.51800.52600.516992,000
05 feb 20240.54900.55500.52500.53000.520939,200
02 feb 20240.54000.55000.52600.53500.525825,500
01 feb 20240.52000.56000.52000.53500.525833,600
31 ene 20240.52900.56000.52200.52200.513029,500
30 ene 20240.55000.56600.52000.54700.537627,000
29 ene 20240.57000.58300.55000.55500.545459,000
26 ene 20240.57000.61100.57000.59100.580848,600
25 ene 20240.55000.63000.55000.58000.5700203,300
24 ene 20240.54000.59000.52100.55700.547491,000
23 ene 20240.51100.56000.51100.54000.530760,400
22 ene 20240.49000.57500.49000.51500.5061128,800
19 ene 20240.47000.53000.47000.50100.492488,300
18 ene 20240.50000.52500.48000.49400.485595,700
17 ene 20240.53000.53800.51000.52000.511068,200
16 ene 20240.50200.55600.50200.52300.5140161,400
12 ene 20240.50200.53000.50200.51000.501251,200
11 ene 20240.50500.53000.50300.51000.501266,400
10 ene 20240.50500.53700.50500.51000.501229,300
09 ene 20240.54400.55000.50100.50500.4963158,300
08 ene 20240.51500.55000.51500.55000.540591,400
05 ene 20240.54300.57000.53300.53800.528796,300
04 ene 20240.56000.56000.54100.55900.549417,400
03 ene 20240.56000.56600.54200.55700.547450,000
02 ene 20240.54100.56900.54000.56900.559262,500
29 dic 20230.54000.55000.54000.54000.5307256,100
28 dic 20230.54100.57000.54100.55000.540591,000
27 dic 20230.54300.55500.54000.54500.5356119,100
26 dic 20230.53400.56700.53400.55000.5405164,500
22 dic 20230.55000.57000.53100.55000.5405128,400
21 dic 20230.55000.56000.53000.55900.549497,300
20 dic 20230.54000.56000.54000.56000.5503172,700
19 dic 20230.52100.57500.52000.54100.5317360,000
18 dic 20230.52000.55000.52000.53600.526875,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...