Stockscreener 앱 받기
1.58
3.07%
-0.05
시간 외 거래:
1.55
-0.03
-1.90%
Curiositystream Inc 주식 (CURI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.66 | $1.54 | $0.1242 | 184,582.0 | -3.07% |
| 2024-11-15 | $1.72 | $1.61 | $0.11 | 209,211.0 | +0.00% |
| 2024-11-14 | $1.65 | $1.53 | $0.1188 | 240,691.0 | +7.24% |
| 2024-11-13 | $1.60 | $1.51 | $0.088 | 285,811.0 | -3.18% |
| 2024-11-12 | $1.67 | $1.52 | $0.15 | 277,024.0 | -3.09% |
| 2024-11-11 | $1.96 | $1.60 | $0.355 | 771,208.0 | -17.77% |
| 2024-11-08 | $2.07 | $1.95 | $0.12 | 350,528.0 | +2.07% |
| 2024-11-07 | $2.37 | $1.58 | $0.79 | 1,124,051.0 | -26.62% |
| 2024-11-06 | $2.68 | $2.38 | $0.2991 | 294,442.0 | +9.13% |
| 2024-11-05 | $2.46 | $2.35 | $0.11 | 92,142.0 | +0.84% |
| 2024-11-04 | $2.47 | $2.32 | $0.15 | 108,101.0 | +0.00% |
| 2024-11-01 | $2.48 | $2.37 | $0.115 | 98,116.0 | -0.83% |
| 2024-10-31 | $2.51 | $2.37 | $0.1354 | 159,192.0 | -0.82% |
| 2024-10-30 | $2.56 | $2.38 | $0.1799 | 146,731.0 | +0.83% |
| 2024-10-29 | $2.59 | $2.31 | $0.28 | 220,654.0 | -6.59% |
| 2024-10-28 | $2.70 | $2.55 | $0.15 | 199,114.0 | -1.53% |
| 2024-10-25 | $2.74 | $2.52 | $0.225 | 262,437.0 | +0.77% |
| 2024-10-24 | $2.63 | $2.22 | $0.41 | 435,618.0 | +15.56% |
| 2024-10-23 | $2.39 | $2.22 | $0.1722 | 150,388.0 | -3.43% |
| 2024-10-22 | $2.42 | $2.21 | $0.21 | 237,215.0 | -3.72% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $2.68 | $1.51 | $1.17 | 4,220,489.0 | -34.44% |
| 2024-10 | $3.00 | $1.82 | $1.18 | 6,904,383.0 | +26.18% |
| 2024-09 | $2.17 | $1.42 | $0.7512 | 5,940,543.0 | +24.03% |
| 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% |
0.84%
0.45%
자본화:
|
볼륨(24시간):