CuriosityStream Inc.
CURINASDAQCommunication Services● Active
$2.78
$-0.46(-14.09%)
Market Cap$164523090
P/E Ratio—
52W High$6.65
52W Low$2.3
CuriosityStream Inc.（CURI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
curi · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$15.94
Jun 11, 2021
-82.6% from here
5-Year Low5Y
$0.4500
Feb 26, 2024
+516.7% from low
IPO Priceadj.
$10.00
Jan 8, 2020
-72.2% since IPO
1 Year Ago
$5.82
Jun 9, 2025
-52.3% in 1Y
5 Years Ago
$13.56
Jun 8, 2021
-79.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CURI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $3.02 | $3.05 | $2.76 | $2.78 | $2.78 | 849K | -7.95% |
| Jun 4, 2026 | $3.06 | $3.28 | $3.06 | $3.23 | $3.23 | 525K | +5.56% |
| Jun 3, 2026 | $3.25 | $3.25 | $3.00 | $3.05 | $3.05 | 401K | -6.15% |
| Jun 2, 2026 | $3.30 | $3.36 | $3.23 | $3.27 | $3.27 | 522K | -0.91% |
| Jun 1, 2026 | $3.03 | $3.31 | $3.02 | $3.31 | $3.31 | 814K | +9.24% |
| May 29, 2026 | $2.85 | $2.91 | $2.79 | $2.86 | $2.86 | 621K | +0.35% |
| May 28, 2026 | $2.73 | $2.84 | $2.72 | $2.74 | $2.74 | 522K | +0.37% |
| May 27, 2026 | $2.67 | $2.78 | $2.65 | $2.76 | $2.76 | 440K | +3.37% |
| May 26, 2026 | $2.55 | $2.72 | $2.55 | $2.67 | $2.67 | 410K | +4.71% |
| May 22, 2026 | $2.60 | $2.63 | $2.49 | $2.55 | $2.55 | 619K | -1.92% |
| May 21, 2026 | $2.57 | $2.64 | $2.50 | $2.58 | $2.58 | 355K | +0.39% |
| May 20, 2026 | $2.68 | $2.69 | $2.60 | $2.60 | $2.60 | 500K | -2.99% |
| May 19, 2026 | $2.71 | $2.82 | $2.65 | $2.68 | $2.68 | 533K | -1.11% |
| May 18, 2026 | $2.53 | $2.85 | $2.53 | $2.75 | $2.75 | 1.1M | +8.70% |
| May 15, 2026 | $2.74 | $2.76 | $2.30 | $2.52 | $2.52 | 2.4M | -8.03% |
| May 14, 2026 | $2.95 | $3.15 | $2.94 | $3.13 | $3.13 | 729K | +6.10% |
| May 13, 2026 | $3.06 | $3.08 | $2.95 | $2.95 | $2.95 | 494K | -3.59% |
| May 12, 2026 | $3.00 | $3.07 | $2.95 | $3.04 | $3.04 | 399K | +1.33% |
| May 11, 2026 | $3.06 | $3.10 | $2.92 | $3.01 | $3.01 | 619K | -1.63% |
| May 8, 2026 | $3.15 | $3.16 | $3.03 | $3.08 | $3.08 | 256K | -2.22% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CURI
Jan 1 → Dec 31 · 6 years2026-26.8%$3.80 → $2.78
-26.8%
2025+148.4%$1.53 → $3.80
+148.4%
2024+182.8%$0.54 → $1.53
+182.8%
2023-51.3%$1.11 → $0.54
-51.3%
2022-80.9%$5.97 → $1.14
-80.9%
2021-57.2%$13.85 → $5.93
-57.2%
Best Year2024 · +182.8%
Worst Year2022 · -80.9%
Positive Years2 / 6
Avg Annual Return+19.1%
6Y Total Return-79.9%
6Y CAGR~-23.5% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$368.53+0.00%
Mkt Cap $4.46T
Alphabet Inc.
GOOG
$365.76+0.00%
Mkt Cap $4.42T
Meta Platforms, Inc.
META
$593.00+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.18+0.00%
Mkt Cap $346.0B
T-Mobile US, Inc.
TMUS
$178.10+0.00%
Mkt Cap $192.7B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$99.71+0.00%
Mkt Cap $173.1B
AT&T Inc.
T
$22.75+0.00%
Mkt Cap $158.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.69+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$496.95+0.00%
Mkt Cap $102.2BWhat If You Invested in CURI?
If you invested $1,000 in CURI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$277
Total Return-72.3%
CAGR~-19.2% / yr
Profit$-722
Based on Jan 8, 2020 · $10.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CuriosityStream Inc.（CURI）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.78。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CURI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CURI 历史股价FMP 日线复权 OHLCV