CURI(CURI)
CURI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $2.68 | $2.69 | $2.60 | $2.60 | 498,519 |
| 5/19/2026 | $2.71 | $2.82 | $2.65 | $2.68 | 533,000 |
| 5/18/2026 | $2.53 | $2.85 | $2.53 | $2.75 | 1.09M |
| 5/15/2026 | $2.74 | $2.76 | $2.30 | $2.52 | 2.44M |
| 5/14/2026 | $2.95 | $3.15 | $2.94 | $3.13 | 729,137 |
| 5/13/2026 | $3.06 | $3.08 | $2.95 | $2.95 | 494,060 |
| 5/12/2026 | $3.00 | $3.07 | $2.95 | $3.04 | 398,638 |
| 5/11/2026 | $3.06 | $3.10 | $2.92 | $3.01 | 618,677 |
| 5/8/2026 | $3.15 | $3.16 | $3.03 | $3.08 | 256,329 |
| 5/7/2026 | $3.09 | $3.19 | $3.09 | $3.14 | 366,614 |
| 5/6/2026 | $3.09 | $3.14 | $3.01 | $3.09 | 464,225 |
| 5/5/2026 | $3.20 | $3.20 | $3.03 | $3.04 | 361,908 |
| 5/4/2026 | $3.17 | $3.30 | $3.14 | $3.17 | 380,200 |
| 5/1/2026 | $3.18 | $3.26 | $3.17 | $3.17 | 308,400 |
| 4/30/2026 | $3.08 | $3.20 | $3.07 | $3.15 | 444,829 |
| 4/29/2026 | $3.32 | $3.32 | $3.07 | $3.09 | 485,300 |
| 4/28/2026 | $3.25 | $3.36 | $3.22 | $3.35 | 228,112 |
| 4/27/2026 | $3.33 | $3.38 | $3.19 | $3.26 | 329,521 |
| 4/24/2026 | $3.37 | $3.43 | $3.32 | $3.36 | 245,400 |
| 4/23/2026 | $3.35 | $3.42 | $3.34 | $3.39 | 163,000 |
| 4/22/2026 | $3.48 | $3.51 | $3.35 | $3.37 | 253,109 |
| 4/21/2026 | $3.43 | $3.52 | $3.43 | $3.45 | 257,931 |
| 4/20/2026 | $3.45 | $3.49 | $3.38 | $3.44 | 273,229 |
| 4/17/2026 | $3.45 | $3.53 | $3.43 | $3.49 | 380,948 |
| 4/16/2026 | $3.32 | $3.44 | $3.32 | $3.42 | 323,957 |
| 4/15/2026 | $3.29 | $3.39 | $3.29 | $3.33 | 191,927 |
| 4/14/2026 | $3.22 | $3.31 | $3.21 | $3.29 | 181,736 |
| 4/13/2026 | $3.15 | $3.23 | $3.09 | $3.21 | 235,220 |
| 4/10/2026 | $3.17 | $3.20 | $3.10 | $3.16 | 206,700 |
| 4/9/2026 | $3.32 | $3.32 | $3.15 | $3.17 | 229,800 |
| 4/8/2026 | $3.35 | $3.38 | $3.30 | $3.35 | 227,133 |
| 4/7/2026 | $3.19 | $3.28 | $3.14 | $3.23 | 213,171 |
| 4/6/2026 | $3.04 | $3.29 | $3.04 | $3.24 | 308,200 |
| 4/2/2026 | $2.85 | $3.06 | $2.85 | $3.03 | 369,246 |
| 4/1/2026 | $3.00 | $3.01 | $2.89 | $2.93 | 255,300 |
| 3/31/2026 | $2.94 | $3.03 | $2.89 | $2.96 | 282,101 |
| 3/30/2026 | $2.95 | $2.95 | $2.81 | $2.90 | 512,300 |
| 3/27/2026 | $3.09 | $3.09 | $2.84 | $2.85 | 599,135 |
| 3/26/2026 | $3.13 | $3.15 | $3.07 | $3.09 | 191,400 |
| 3/25/2026 | $3.18 | $3.21 | $3.12 | $3.15 | 259,910 |
| 3/24/2026 | $3.15 | $3.18 | $3.08 | $3.13 | 239,617 |
| 3/23/2026 | $3.15 | $3.25 | $3.14 | $3.16 | 396,900 |
| 3/20/2026 | $3.09 | $3.18 | $3.06 | $3.12 | 426,503 |
| 3/19/2026 | $3.17 | $3.21 | $3.05 | $3.11 | 380,318 |
| 3/18/2026 | $3.41 | $3.41 | $3.16 | $3.21 | 375,211 |
| 3/17/2026 | $3.27 | $3.54 | $3.27 | $3.44 | 606,200 |
| 3/16/2026 | $3.35 | $3.36 | $3.25 | $3.29 | 348,300 |
| 3/13/2026 | $3.25 | $3.34 | $3.17 | $3.31 | 480,221 |
| 3/12/2026 | $3.19 | $3.58 | $3.04 | $3.20 | 1.04M |
| 3/11/2026 | $3.15 | $3.31 | $3.07 | $3.27 | 1.40M |
| 3/10/2026 | $3.19 | $3.20 | $3.10 | $3.15 | 437,832 |
| 3/9/2026 | $3.22 | $3.27 | $3.12 | $3.19 | 420,100 |
| 3/6/2026 | $3.21 | $3.34 | $3.21 | $3.32 | 308,808 |
| 3/5/2026 | $3.46 | $3.49 | $3.36 | $3.37 | 322,300 |
| 3/4/2026 | $3.41 | $3.52 | $3.37 | $3.44 | 271,800 |
| 3/3/2026 | $3.32 | $3.39 | $3.21 | $3.36 | 371,200 |
| 3/2/2026 | $3.33 | $3.43 | $3.31 | $3.37 | 349,040 |
| 2/27/2026 | $3.32 | $3.47 | $3.32 | $3.38 | 333,325 |
| 2/26/2026 | $3.31 | $3.43 | $3.31 | $3.39 | 213,410 |
| 2/25/2026 | $3.30 | $3.33 | $3.23 | $3.31 | 170,931 |
| 2/24/2026 | $3.13 | $3.30 | $3.12 | $3.25 | 275,900 |
| 2/23/2026 | $3.25 | $3.38 | $3.12 | $3.12 | 406,536 |
| 2/20/2026 | $3.21 | $3.32 | $3.21 | $3.25 | 195,430 |