Stockscreener 앱 받기
1.64
0.61%
0.01
시간 외 거래:
1.64
Curiositystream Inc 주식 (CURI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $1.72 | $1.58 | $0.14 | 323,485.0 | +0.61% |
| 2024-09-05 | $1.76 | $1.56 | $0.1994 | 304,906.0 | -2.40% |
| 2024-09-04 | $1.77 | $1.56 | $0.213 | 378,287.0 | +7.05% |
| 2024-09-03 | $1.62 | $1.42 | $0.20 | 286,523.0 | +1.30% |
| 2024-08-30 | $1.59 | $1.45 | $0.1442 | 300,143.0 | +6.21% |
| 2024-08-29 | $1.60 | $1.38 | $0.22 | 503,959.0 | +0.00% |
| 2024-08-28 | $1.55 | $1.31 | $0.24 | 1,080,333.0 | +10.69% |
| 2024-08-27 | $1.35 | $1.19 | $0.16 | 390,115.0 | +8.26% |
| 2024-08-26 | $1.23 | $1.17 | $0.0599 | 148,661.0 | +2.54% |
| 2024-08-23 | $1.21 | $1.17 | $0.04 | 146,075.0 | +0.00% |
| 2024-08-22 | $1.24 | $1.14 | $0.1048 | 244,891.0 | +0.85% |
| 2024-08-21 | $1.20 | $1.13 | $0.065 | 36,717.0 | +0.86% |
| 2024-08-20 | $1.16 | $1.08 | $0.08 | 244,896.0 | +3.11% |
| 2024-08-19 | $1.16 | $1.11 | $0.05 | 176,232.0 | +0.45% |
| 2024-08-16 | $1.21 | $1.11 | $0.099 | 143,150.0 | -7.44% |
| 2024-08-15 | $1.24 | $1.16 | $0.0799 | 192,751.0 | +1.68% |
| 2024-08-14 | $1.25 | $1.10 | $0.15 | 475,548.0 | +9.17% |
| 2024-08-13 | $1.15 | $1.07 | $0.08 | 241,300.0 | -1.80% |
| 2024-08-12 | $1.13 | $1.10 | $0.03 | 37,750.0 | -2.63% |
| 2024-08-09 | $1.15 | $1.07 | $0.075 | 64,135.0 | +4.59% |
| 2024-08-08 | $1.15 | $1.04 | $0.11 | 114,269.0 | -3.96% |
Curiositystream Inc 주식 (CURI) 연도별 가격 이력
이 심층 분석에서는 Curiositystream Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CURI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Curiositystream Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Curiositystream Inc 주식 (CURI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $1.77 | $1.42 | $0.35 | 1,616,686.0 | +6.49% |
| 2024-08 | $1.60 | $0.99 | $0.61 | 5,144,143.0 | +40.00% |
| 2024-07 | $1.24 | $1.06 | $0.18 | 1,985,298.0 | -3.51% |
| 2024-06 | $1.39 | $0.98 | $0.41 | 7,780,231.0 | +9.62% |
| 2024-05 | $1.30 | $1.02 | $0.28 | 2,647,855.0 | -1.89% |
| 2024-04 | $1.55 | $0.931 | $0.619 | 7,558,731.0 | -0.93% |
| 2024-03 | $1.10 | $0.4703 | $0.6297 | 43,211,690.0 | +122.87% |
| 2024-02 | $0.56 | $0.45 | $0.11 | 1,701,972.0 | -8.01% |
| 2024-01 | $0.63 | $0.47 | $0.16 | 1,679,090.0 | -3.37% |
Curiositystream Inc 주식 (CURI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.7188 | $0.4727 | $0.2461 | 3,179,571.0 | -21.74% |
| 2023-11 | $0.7979 | $0.504 | $0.2939 | 1,370,185.0 | +29.72% |
| 2023-10 | $0.766 | $0.50 | $0.266 | 999,661.0 | -25.00% |
| 2023-09 | $0.86 | $0.65 | $0.21 | 1,311,622.0 | -14.47% |
| 2023-08 | $1.14 | $0.8002 | $0.3398 | 1,352,880.0 | -25.29% |
| 2023-07 | $1.16 | $0.91 | $0.25 | 1,765,853.0 | +19.03% |
| 2023-06 | $1.13 | $0.75 | $0.3849 | 2,709,665.0 | +1.63% |
| 2023-05 | $1.14 | $0.8851 | $0.2549 | 2,333,506.0 | -12.62% |
| 2023-04 | $1.42 | $1.00 | $0.42 | 2,690,852.0 | -22.22% |
| 2023-03 | $1.79 | $1.20 | $0.59 | 2,460,111.0 | -19.16% |
| 2023-02 | $1.88 | $1.59 | $0.29 | 1,581,950.0 | -3.19% |
| 2023-01 | $2.00 | $1.10 | $0.90 | 3,409,243.0 | +51.32% |
Curiositystream Inc 주식 (CURI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.39 | $1.10 | $0.29 | 2,353,313.0 | -14.93% |
| 2022-11 | $1.74 | $1.20 | $0.54 | 2,443,307.0 | +8.94% |
| 2022-10 | $1.56 | $1.12 | $0.4399 | 2,526,805.0 | -15.75% |
| 2022-09 | $1.72 | $1.33 | $0.3899 | 2,914,131.0 | -14.12% |
| 2022-08 | $2.39 | $1.64 | $0.75 | 4,168,424.0 | -0.58% |
| 2022-07 | $2.11 | $1.63 | $0.48 | 3,370,405.0 | +1.18% |
| 2022-06 | $2.26 | $1.42 | $0.845 | 12,925,292.0 | +11.92% |
| 2022-05 | $2.26 | $1.45 | $0.81 | 10,961,819.0 | -25.62% |
| 2022-04 | $3.12 | $2.02 | $1.10 | 6,742,663.0 | -30.00% |
| 2022-03 | $4.06 | $2.76 | $1.30 | 12,017,146.0 | -20.77% |
| 2022-02 | $4.60 | $3.06 | $1.54 | 8,286,636.0 | -17.38% |
| 2022-01 | $6.32 | $3.65 | $2.67 | 11,142,619.0 | -25.30% |
0.61%
4.56%
자본화:
|
볼륨(24시간):