Curiositystream Inc. (CURI)

CURI
🏛️ 미국 →
5.41
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1.10 1.14 1.10 1.14 0.1M
2022-12-29 1.13 1.16 1.12 1.12 0.1M
2022-12-28 1.10 1.15 1.10 1.13 0.1M
2022-12-27 1.15 1.17 1.11 1.12 0.2M
2022-12-23 1.19 1.20 1.16 1.17 0.1M
2022-12-22 1.15 1.19 1.14 1.19 0.1M
2022-12-21 1.15 1.19 1.15 1.17 0.1M
2022-12-20 1.16 1.19 1.16 1.16 0.1M
2022-12-19 1.18 1.20 1.15 1.15 0.1M
2022-12-16 1.20 1.24 1.15 1.20 0.3M
2022-12-15 1.22 1.25 1.21 1.21 0.1M
2022-12-14 1.24 1.26 1.22 1.22 0.1M
2022-12-13 1.32 1.37 1.23 1.25 0.2M
2022-12-12 1.25 1.28 1.24 1.26 0.1M
2022-12-09 1.25 1.30 1.22 1.25 0.1M
2022-12-08 1.23 1.26 1.21 1.24 0.1M
2022-12-07 1.23 1.27 1.23 1.23 0.1M
2022-12-06 1.29 1.31 1.24 1.27 0.1M
2022-12-05 1.32 1.34 1.28 1.29 0.1M
2022-12-02 1.32 1.35 1.32 1.34 0.0M
2022-12-01 1.33 1.39 1.33 1.33 0.0M
2022-11-30 1.32 1.40 1.29 1.34 0.1M
2022-11-29 1.30 1.36 1.28 1.34 0.1M
2022-11-28 1.30 1.33 1.25 1.30 0.1M
2022-11-25 1.36 1.38 1.32 1.33 0.0M
2022-11-23 1.43 1.46 1.35 1.37 0.1M
2022-11-22 1.33 1.47 1.29 1.42 0.1M
2022-11-21 1.33 1.36 1.30 1.32 0.1M
2022-11-18 1.37 1.39 1.30 1.35 0.1M
2022-11-17 1.45 1.45 1.34 1.36 0.1M
2022-11-16 1.46 1.48 1.40 1.44 0.0M
2022-11-15 1.53 1.57 1.45 1.46 0.2M
2022-11-14 1.65 1.70 1.54 1.54 0.1M
2022-11-11 1.52 1.74 1.51 1.74 0.3M
2022-11-10 1.35 1.56 1.30 1.53 0.2M
2022-11-09 1.24 1.25 1.21 1.21 0.2M
2022-11-08 1.24 1.25 1.20 1.25 0.1M
2022-11-07 1.24 1.25 1.20 1.22 0.1M
2022-11-04 1.24 1.25 1.20 1.22 0.1M
2022-11-03 1.23 1.26 1.20 1.25 0.1M
2022-11-02 1.23 1.27 1.22 1.24 0.0M
2022-11-01 1.24 1.31 1.22 1.23 0.1M
2022-10-31 1.22 1.28 1.22 1.23 0.1M
2022-10-28 1.24 1.26 1.20 1.23 0.1M
2022-10-27 1.33 1.33 1.23 1.26 0.1M
2022-10-26 1.24 1.37 1.24 1.28 0.1M
2022-10-25 1.14 1.30 1.14 1.29 0.1M
2022-10-24 1.24 1.29 1.12 1.15 0.3M
2022-10-21 1.20 1.27 1.19 1.22 0.1M
2022-10-20 1.31 1.37 1.18 1.21 0.4M
2022-10-19 1.34 1.39 1.31 1.32 0.1M
2022-10-18 1.36 1.37 1.33 1.34 0.1M
2022-10-17 1.34 1.39 1.33 1.34 0.0M
2022-10-14 1.35 1.37 1.33 1.35 0.1M
2022-10-13 1.33 1.40 1.33 1.36 0.1M
2022-10-12 1.38 1.39 1.33 1.36 0.1M
2022-10-11 1.40 1.42 1.34 1.38 0.1M
2022-10-10 1.40 1.43 1.38 1.39 0.1M
2022-10-07 1.49 1.49 1.38 1.39 0.1M
2022-10-06 1.45 1.56 1.45 1.50 0.1M
2022-10-05 1.46 1.49 1.41 1.45 0.0M
2022-10-04 1.37 1.49 1.37 1.48 0.1M
2022-10-03 1.45 1.48 1.36 1.36 0.1M
2022-09-30 1.35 1.57 1.35 1.46 0.2M
2022-09-29 1.40 1.40 1.33 1.38 0.1M
2022-09-28 1.41 1.46 1.40 1.41 0.1M
2022-09-27 1.40 1.48 1.39 1.42 0.1M
2022-09-26 1.48 1.56 1.39 1.40 0.2M
2022-09-23 1.47 1.53 1.40 1.49 0.3M
2022-09-22 1.58 1.58 1.48 1.48 0.2M
2022-09-21 1.62 1.62 1.56 1.58 0.1M
2022-09-20 1.55 1.64 1.55 1.61 0.1M
2022-09-19 1.59 1.61 1.55 1.58 0.1M
2022-09-16 1.66 1.66 1.60 1.61 0.2M
2022-09-15 1.64 1.72 1.64 1.70 0.1M
2022-09-14 1.65 1.68 1.58 1.63 0.1M
2022-09-13 1.68 1.68 1.58 1.65 0.1M
2022-09-12 1.63 1.71 1.62 1.68 0.1M
2022-09-09 1.63 1.65 1.59 1.62 0.1M
2022-09-08 1.62 1.64 1.57 1.63 0.1M
2022-09-07 1.57 1.64 1.57 1.61 0.1M
2022-09-06 1.60 1.64 1.57 1.59 0.2M
2022-09-02 1.68 1.72 1.59 1.59 0.2M
2022-09-01 1.70 1.70 1.63 1.65 0.1M
2022-08-31 1.70 1.73 1.66 1.70 0.1M
2022-08-30 1.82 1.82 1.65 1.68 0.2M
2022-08-29 1.72 1.84 1.71 1.81 0.1M
2022-08-26 1.78 1.82 1.71 1.75 0.1M
2022-08-25 1.77 1.80 1.71 1.80 0.1M
2022-08-24 1.69 1.80 1.64 1.72 0.1M
2022-08-23 1.70 1.74 1.66 1.69 0.2M
2022-08-22 1.82 1.82 1.67 1.69 0.3M
2022-08-19 1.90 1.90 1.79 1.80 0.2M
2022-08-18 2.03 2.03 1.86 1.89 0.1M
2022-08-17 2.11 2.14 2.00 2.01 0.2M
2022-08-16 2.30 2.30 1.99 2.14 0.5M
2022-08-15 2.36 2.37 2.23 2.32 0.2M
2022-08-12 2.38 2.38 2.22 2.29 0.2M
2022-08-11 2.09 2.39 2.09 2.35 0.4M
2022-08-10 1.94 2.07 1.89 2.05 0.1M
2022-08-09 2.04 2.04 1.88 1.93 0.1M
2022-08-08 1.96 2.05 1.95 2.02 0.1M
2022-08-05 1.90 1.98 1.84 1.92 0.1M
2022-08-04 1.98 2.02 1.86 1.89 0.1M
2022-08-03 1.85 2.00 1.84 1.98 0.3M
2022-08-02 1.68 1.86 1.68 1.80 0.1M
2022-08-01 1.74 1.76 1.66 1.73 0.2M
2022-07-29 1.79 1.80 1.68 1.71 0.1M
2022-07-28 1.73 1.79 1.66 1.73 0.2M
2022-07-27 1.72 1.76 1.69 1.73 0.1M
2022-07-26 1.85 1.85 1.65 1.69 0.2M
2022-07-25 1.93 1.94 1.81 1.86 0.1M
2022-07-22 1.96 1.99 1.87 1.92 0.1M
2022-07-21 2.05 2.07 1.94 1.98 0.1M
2022-07-20 1.83 2.11 1.83 2.04 0.3M
2022-07-19 1.73 1.88 1.73 1.85 0.1M
2022-07-18 1.82 1.87 1.71 1.72 0.1M
2022-07-15 1.70 1.78 1.68 1.75 0.1M
2022-07-14 1.69 1.74 1.68 1.71 0.1M
2022-07-13 1.67 1.76 1.66 1.71 0.1M
2022-07-12 1.67 1.83 1.65 1.70 0.2M
2022-07-11 1.75 1.77 1.65 1.67 0.2M
2022-07-08 1.84 1.89 1.77 1.77 0.2M
2022-07-07 1.66 1.84 1.66 1.82 0.2M
2022-07-06 1.81 1.86 1.63 1.65 0.4M
2022-07-05 1.68 1.83 1.64 1.80 0.2M
2022-07-01 1.66 1.75 1.63 1.70 0.2M
2022-06-30 1.76 1.77 1.67 1.69 0.1M
2022-06-29 1.82 1.82 1.73 1.77 0.4M
2022-06-28 1.96 2.01 1.83 1.84 0.5M
2022-06-27 2.09 2.11 1.92 1.99 0.3M
2022-06-24 2.09 2.26 2.01 2.05 3.2M
2022-06-23 2.05 2.12 1.96 2.09 0.5M
2022-06-22 1.81 2.10 1.81 2.05 0.6M
2022-06-21 1.88 1.98 1.81 1.86 0.4M
2022-06-17 1.75 1.89 1.74 1.85 0.4M
2022-06-16 1.83 1.84 1.72 1.77 0.7M
2022-06-15 1.71 1.97 1.56 1.91 1.2M
2022-06-14 1.66 1.73 1.63 1.71 0.3M
2022-06-13 1.63 1.72 1.60 1.65 0.5M
2022-06-10 1.83 1.85 1.70 1.71 0.4M
2022-06-09 1.86 1.93 1.79 1.88 0.4M
2022-06-08 1.76 1.90 1.69 1.88 0.4M
2022-06-07 1.63 1.78 1.62 1.76 0.5M
2022-06-06 1.85 1.85 1.61 1.64 0.5M
2022-06-03 1.52 1.79 1.49 1.79 0.6M
2022-06-02 1.50 1.60 1.47 1.52 0.6M
2022-06-01 1.53 1.57 1.42 1.47 0.6M
2022-05-31 1.58 1.61 1.51 1.51 1.2M
2022-05-27 1.62 1.65 1.57 1.58 0.4M
2022-05-26 1.50 1.63 1.49 1.58 0.4M
2022-05-25 1.52 1.58 1.47 1.48 0.5M
2022-05-24 1.58 1.58 1.45 1.53 0.5M
2022-05-23 1.67 1.68 1.56 1.60 0.5M
2022-05-20 1.73 1.75 1.54 1.62 0.6M
2022-05-19 1.68 1.76 1.65 1.67 0.4M
2022-05-18 1.78 1.85 1.66 1.68 0.5M
2022-05-17 1.79 1.82 1.77 1.82 0.6M
2022-05-16 1.80 1.89 1.70 1.72 0.6M
2022-05-13 1.88 1.92 1.74 1.78 1.0M
2022-05-12 1.73 1.88 1.61 1.86 0.6M
2022-05-11 1.86 1.93 1.69 1.74 0.6M
2022-05-10 1.92 2.01 1.86 1.91 0.3M
2022-05-09 2.01 2.05 1.86 1.89 0.5M
2022-05-06 2.10 2.16 2.01 2.07 0.3M
2022-05-05 2.22 2.22 2.05 2.12 0.3M
2022-05-04 2.18 2.26 2.05 2.26 0.3M
2022-05-03 2.24 2.24 2.08 2.16 0.4M
2022-05-02 2.05 2.23 2.01 2.22 0.4M
2022-04-29 2.16 2.22 2.02 2.03 0.4M
2022-04-28 2.10 2.21 2.02 2.15 0.4M
2022-04-27 2.21 2.21 2.06 2.09 0.3M
2022-04-26 2.23 2.23 2.10 2.12 0.3M
2022-04-25 2.25 2.35 2.23 2.23 0.4M
2022-04-22 2.34 2.45 2.28 2.32 0.3M
2022-04-21 2.55 2.59 2.27 2.37 0.3M
2022-04-20 2.48 2.62 2.34 2.53 0.3M
2022-04-19 2.30 2.54 2.30 2.49 0.4M
2022-04-18 2.37 2.40 2.27 2.33 0.3M
2022-04-14 2.50 2.50 2.35 2.37 0.3M
2022-04-13 2.48 2.56 2.45 2.50 0.3M
2022-04-12 2.59 2.66 2.47 2.47 0.2M
2022-04-11 2.57 2.64 2.48 2.55 0.3M
2022-04-08 2.65 2.66 2.56 2.60 0.3M
2022-04-07 2.77 2.82 2.58 2.66 0.4M
2022-04-06 2.82 2.86 2.71 2.80 0.4M
2022-04-05 3.04 3.04 2.88 2.93 0.3M
2022-04-04 2.90 3.12 2.83 3.05 0.5M
2022-04-01 2.91 2.94 2.78 2.85 0.5M
2022-03-31 3.00 3.05 2.89 2.90 0.3M
2022-03-30 2.97 3.06 2.89 3.01 0.4M
2022-03-29 2.96 3.08 2.95 2.97 0.6M
2022-03-28 2.95 3.04 2.85 2.96 1.0M
2022-03-25 3.32 3.39 2.80 2.96 2.7M
2022-03-24 3.88 3.88 3.53 3.66 0.7M
2022-03-23 3.78 4.06 3.71 3.80 0.4M
2022-03-22 3.69 3.87 3.67 3.81 0.4M
2022-03-21 3.88 3.90 3.58 3.64 0.3M
2022-03-18 3.57 3.92 3.56 3.88 0.6M
2022-03-17 3.34 3.60 3.26 3.57 0.3M
2022-03-16 3.23 3.44 3.19 3.42 0.4M
2022-03-15 2.81 3.21 2.81 3.20 0.5M
2022-03-14 3.03 3.03 2.76 2.80 0.4M
2022-03-11 3.28 3.32 2.98 2.99 0.5M
2022-03-10 3.23 3.30 3.13 3.24 0.2M
2022-03-09 3.30 3.46 3.23 3.32 0.2M
2022-03-08 3.07 3.35 3.01 3.19 0.4M
2022-03-07 3.14 3.21 3.05 3.11 0.4M
2022-03-04 3.25 3.33 3.10 3.14 0.3M
2022-03-03 3.48 3.48 3.27 3.30 0.3M
2022-03-02 3.49 3.49 3.40 3.43 0.2M
2022-03-01 3.65 3.68 3.40 3.44 0.5M
2022-02-28 3.57 3.72 3.55 3.66 0.4M
2022-02-25 3.59 3.63 3.41 3.61 0.4M
2022-02-24 3.15 3.58 3.06 3.58 0.8M
2022-02-23 3.53 3.55 3.27 3.29 0.5M
2022-02-22 3.46 3.57 3.40 3.44 0.4M
2022-02-18 3.71 3.72 3.44 3.51 0.5M
2022-02-17 3.95 3.99 3.70 3.73 0.2M
2022-02-16 4.02 4.08 3.92 3.99 0.2M
2022-02-15 3.80 4.10 3.80 4.08 0.3M
2022-02-14 3.65 3.86 3.61 3.67 0.3M
2022-02-11 3.88 4.00 3.61 3.66 0.6M
2022-02-10 3.97 4.14 3.84 3.87 0.4M
2022-02-09 3.94 4.11 3.88 4.09 0.8M
2022-02-08 3.93 3.95 3.76 3.86 0.5M
2022-02-07 4.09 4.20 3.90 3.96 0.3M
2022-02-04 3.93 4.09 3.83 4.03 0.4M
2022-02-03 4.00 4.09 3.83 3.86 0.4M
2022-02-02 4.55 4.57 4.09 4.11 0.4M
2022-02-01 4.55 4.60 4.34 4.52 0.5M
2022-01-31 3.95 4.43 3.95 4.43 0.6M
2022-01-28 3.83 3.94 3.65 3.92 0.4M
2022-01-27 3.95 4.00 3.73 3.75 0.4M
2022-01-26 4.15 4.27 3.85 3.88 0.6M
2022-01-25 4.09 4.23 3.91 4.06 0.6M
2022-01-24 3.94 4.19 3.76 4.16 1.0M
2022-01-21 4.39 4.45 4.08 4.10 0.9M
2022-01-20 4.84 5.00 4.54 4.55 0.6M
2022-01-19 5.05 5.05 4.76 4.81 0.5M
2022-01-18 5.33 5.38 4.91 5.00 0.8M
2022-01-14 5.53 5.63 5.30 5.47 0.4M
2022-01-13 5.75 5.88 5.59 5.62 0.4M
2022-01-12 5.86 6.05 5.72 5.77 0.4M
2022-01-11 5.53 5.82 5.51 5.78 0.3M
2022-01-10 5.80 5.84 5.47 5.57 0.7M
2022-01-07 5.88 6.10 5.82 5.87 0.3M
2022-01-06 5.75 6.06 5.69 5.86 0.7M
2022-01-05 5.99 6.08 5.73 5.75 0.5M
2022-01-04 6.20 6.21 5.86 5.95 0.5M
2022-01-03 5.97 6.32 5.95 6.15 0.5M