Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

CuriosityStream Inc. - Class A Common Stock (NQ:CURI)

4.090 -0.030 (-0.73%)

Streaming Delayed Price Updated: 2:21 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	4.150	4.200	4.070	4.120	505,333	+0.00(+0.00%)
Dec 16, 2025	4.180	4.290	4.085	4.120	572,691	-0.06(-1.44%)
Dec 15, 2025	4.590	4.660	4.170	4.180	1,169,884	-0.44(-9.52%)
Dec 12, 2025	4.820	4.870	4.555	4.620	923,230	-0.19(-3.95%)
Dec 11, 2025	4.760	4.880	4.700	4.810	494,500	+0.02(+0.42%)
Dec 10, 2025	4.930	5.000	4.770	4.790	1,387,951	-0.12(-2.44%)
Dec 09, 2025	4.760	4.930	4.605	4.910	617,618	+0.14(+2.94%)
Dec 08, 2025	4.550	4.790	4.510	4.770	570,544	+0.25(+5.53%)
Dec 05, 2025	4.650	4.650	4.500	4.520	401,679	-0.22(-4.64%)
Dec 04, 2025	4.550	4.770	4.500	4.740	583,791	+0.18(+3.95%)
Dec 03, 2025	4.520	4.590	4.420	4.560	320,501	+0.04(+0.88%)
Dec 02, 2025	4.590	4.690	4.435	4.520	477,413	-0.05(-1.09%)
Dec 01, 2025	4.690	4.698	4.490	4.570	600,494	-0.24(-4.99%)
Nov 28, 2025	4.670	4.895	4.610	4.810	486,767	+0.11(+2.34%)
Nov 26, 2025	4.730	4.750	4.570	4.700	445,989	-0.01(-0.21%)
Nov 25, 2025	4.700	4.735	4.540	4.710	755,273	+0.01(+0.21%)
Nov 24, 2025	4.640	4.760	4.570	4.700	778,106	+0.14(+3.07%)
Nov 21, 2025	4.300	4.600	4.210	4.560	946,547	+0.21(+4.83%)
Nov 20, 2025	4.630	5.000	4.315	4.350	2,262,507	-0.23(-5.02%)
Nov 19, 2025	4.660	4.700	4.460	4.580	663,591	-0.05(-1.08%)
Nov 18, 2025	4.220	4.710	4.200	4.630	812,460	+0.32(+7.42%)
Nov 17, 2025	4.500	4.520	4.250	4.310	678,040	-0.25(-5.48%)
Nov 14, 2025	4.560	4.660	4.090	4.560	1,969,563	-0.10(-2.15%)
Nov 13, 2025	4.470	5.100	4.440	4.660	5,091,518	+0.90(+23.94%)
Nov 12, 2025	3.990	4.020	3.630	3.760	1,277,747	+0.01(+0.27%)
Nov 11, 2025	3.650	3.770	3.510	3.750	1,210,050	+0.08(+2.18%)
Nov 10, 2025	4.050	4.050	3.640	3.670	805,159	-0.25(-6.38%)
Nov 07, 2025	3.760	3.930	3.670	3.920	784,952	+0.14(+3.70%)
Nov 06, 2025	4.060	4.090	3.765	3.780	966,546	-0.31(-7.58%)
Nov 05, 2025	4.180	4.215	4.035	4.090	279,845	-0.01(-0.24%)
Nov 04, 2025	4.100	4.170	4.030	4.100	332,586	-0.10(-2.38%)
Nov 03, 2025	4.350	4.500	4.070	4.200	530,931	-0.14(-3.23%)
Oct 31, 2025	4.420	4.555	4.310	4.340	280,728	-0.08(-1.81%)
Oct 30, 2025	4.710	4.750	4.410	4.420	346,017	-0.28(-5.96%)
Oct 29, 2025	4.760	4.780	4.560	4.700	601,731	+0.25(+5.62%)
Oct 28, 2025	4.550	4.550	4.420	4.450	305,248	+0.04(+0.91%)
Oct 27, 2025	4.490	4.544	4.390	4.410	389,594	-0.08(-1.78%)
Oct 24, 2025	4.470	4.600	4.460	4.490	407,562	+0.05(+1.13%)
Oct 23, 2025	4.380	4.470	4.355	4.440	242,435	+0.06(+1.37%)
Oct 22, 2025	4.490	4.490	4.240	4.380	469,798	-0.13(-2.88%)
Oct 21, 2025	4.590	4.610	4.500	4.510	216,117	-0.10(-2.17%)
Oct 20, 2025	4.520	4.650	4.495	4.610	333,613	+0.19(+4.30%)
Oct 17, 2025	4.540	4.610	4.295	4.420	562,848	-0.14(-3.07%)
Oct 16, 2025	4.740	4.865	4.460	4.560	1,054,924	-0.20(-4.20%)
Oct 15, 2025	4.850	4.955	4.715	4.760	322,187	+0.01(+0.21%)
Oct 14, 2025	4.750	4.910	4.650	4.750	399,887	-0.07(-1.45%)
Oct 13, 2025	4.820	4.965	4.800	4.820	530,092	+0.10(+2.12%)
Oct 10, 2025	5.170	5.180	4.675	4.720	676,695	-0.44(-8.53%)
Oct 09, 2025	5.250	5.310	5.130	5.160	319,794	-0.12(-2.27%)
Oct 08, 2025	5.130	5.320	4.760	5.280	782,965	+0.20(+3.94%)
Oct 07, 2025	5.200	5.380	5.060	5.080	511,424	-0.11(-2.12%)
Oct 06, 2025	5.200	5.300	5.080	5.190	419,318	+0.06(+1.17%)
Oct 03, 2025	5.210	5.340	5.020	5.130	431,681	-0.01(-0.19%)
Oct 02, 2025	5.150	5.180	4.950	5.140	477,620	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

CuriosityStream Inc. - Class A Common Stock (NQ:CURI)

Historical Prices