CURV(CURV)
CURV
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $2.45 | $2.46 | $2.34 | $2.36 | 89,534 |
| 10/12/2026 | $2.54 | $2.54 | $2.41 | $2.43 | 103,380 |
| 10/9/2026 | $2.32 | $2.54 | $2.27 | $2.54 | 273,811 |
| 10/8/2026 | $2.50 | $2.53 | $2.35 | $2.36 | 343,207 |
| 10/7/2026 | $2.47 | $2.57 | $2.46 | $2.53 | 140,900 |
| 10/6/2026 | $2.47 | $2.51 | $2.45 | $2.49 | 99,745 |
| 10/5/2026 | $2.47 | $2.54 | $2.45 | $2.46 | 176,149 |
| 10/2/2026 | $2.28 | $2.51 | $2.28 | $2.50 | 203,868 |
| 10/1/2026 | $2.38 | $2.41 | $2.26 | $2.27 | 272,100 |
| 9/30/2026 | $2.36 | $2.43 | $2.36 | $2.36 | 95,600 |
| 9/29/2026 | $2.44 | $2.44 | $2.33 | $2.37 | 151,442 |
| 9/28/2026 | $2.34 | $2.47 | $2.33 | $2.40 | 147,525 |
| 9/25/2026 | $2.43 | $2.52 | $2.35 | $2.35 | 248,000 |
| 9/24/2026 | $2.39 | $2.46 | $2.36 | $2.44 | 91,000 |
| 9/23/2026 | $2.40 | $2.43 | $2.34 | $2.38 | 107,800 |
| 9/22/2026 | $2.34 | $2.45 | $2.34 | $2.42 | 118,871 |
| 9/21/2026 | $2.29 | $2.38 | $2.28 | $2.32 | 184,401 |
| 9/18/2026 | $2.31 | $2.36 | $2.26 | $2.30 | 872,821 |
| 9/17/2026 | $2.18 | $2.34 | $2.18 | $2.32 | 163,100 |
| 9/16/2026 | $2.16 | $2.28 | $2.13 | $2.15 | 212,550 |
| 9/15/2026 | $2.21 | $2.23 | $2.15 | $2.17 | 148,000 |
| 9/14/2026 | $2.23 | $2.29 | $2.15 | $2.23 | 183,038 |
| 9/11/2026 | $2.28 | $2.36 | $2.22 | $2.25 | 216,200 |
| 9/10/2026 | $2.30 | $2.34 | $2.20 | $2.28 | 277,600 |
| 9/9/2026 | $2.50 | $2.59 | $2.30 | $2.32 | 436,710 |
| 9/8/2026 | $2.37 | $2.72 | $2.37 | $2.50 | 1.09M |
| 9/4/2026 | $2.52 | $2.85 | $2.40 | $2.44 | 3.81M |
| 9/3/2026 | $2.29 | $2.44 | $2.14 | $2.23 | 894,227 |
| 9/2/2026 | $2.18 | $2.30 | $2.18 | $2.27 | 207,700 |
| 9/1/2026 | $2.15 | $2.22 | $2.13 | $2.18 | 88,800 |
| 8/31/2026 | $2.26 | $2.27 | $2.14 | $2.20 | 240,400 |
| 8/28/2026 | $2.25 | $2.33 | $2.25 | $2.28 | 112,800 |
| 8/27/2026 | $2.18 | $2.29 | $2.18 | $2.24 | 105,200 |
| 8/26/2026 | $2.09 | $2.23 | $2.09 | $2.19 | 96,500 |
| 8/25/2026 | $2.15 | $2.15 | $2.05 | $2.10 | 130,938 |
| 8/24/2026 | $2.17 | $2.21 | $2.15 | $2.16 | 102,526 |
| 8/21/2026 | $2.11 | $2.21 | $2.08 | $2.21 | 175,593 |
| 8/20/2026 | $2.15 | $2.17 | $2.06 | $2.09 | 122,000 |
| 8/19/2026 | $2.09 | $2.24 | $2.09 | $2.17 | 150,800 |
| 8/18/2026 | $2.01 | $2.22 | $2.00 | $2.12 | 268,231 |
| 8/17/2026 | $2.16 | $2.21 | $1.99 | $2.02 | 280,200 |
| 8/14/2026 | $2.32 | $2.32 | $2.20 | $2.20 | 101,714 |
| 8/13/2026 | $2.26 | $2.38 | $2.26 | $2.31 | 168,299 |
| 8/12/2026 | $2.39 | $2.39 | $2.23 | $2.29 | 195,326 |
| 8/11/2026 | $2.52 | $2.54 | $2.39 | $2.40 | 232,269 |
| 8/10/2026 | $2.59 | $2.59 | $2.48 | $2.50 | 223,713 |
| 8/7/2026 | $2.54 | $2.63 | $2.48 | $2.61 | 281,656 |
| 8/6/2026 | $2.61 | $2.61 | $2.47 | $2.56 | 379,000 |
| 8/5/2026 | $2.70 | $2.70 | $2.55 | $2.59 | 169,700 |
| 8/4/2026 | $2.60 | $2.69 | $2.58 | $2.65 | 307,605 |
| 8/3/2026 | $2.60 | $2.75 | $2.45 | $2.65 | 343,114 |
| 7/31/2026 | $2.57 | $2.62 | $2.52 | $2.55 | 373,100 |
| 7/30/2026 | $2.69 | $2.69 | $2.47 | $2.61 | 259,625 |
| 7/29/2026 | $2.68 | $2.86 | $2.68 | $2.75 | 384,507 |
| 7/28/2026 | $2.64 | $2.72 | $2.60 | $2.72 | 322,363 |
| 7/27/2026 | $2.58 | $2.65 | $2.48 | $2.58 | 341,533 |
| 7/24/2026 | $2.39 | $2.56 | $2.38 | $2.48 | 283,909 |
| 7/23/2026 | $2.36 | $2.41 | $2.32 | $2.37 | 171,236 |
| 7/22/2026 | $2.37 | $2.49 | $2.36 | $2.38 | 181,638 |
| 7/21/2026 | $2.30 | $2.33 | $2.19 | $2.32 | 251,645 |
| 7/20/2026 | $2.38 | $2.39 | $2.21 | $2.30 | 174,165 |
| 7/17/2026 | $2.18 | $2.44 | $2.18 | $2.33 | 373,051 |
| 7/16/2026 | $2.15 | $2.30 | $2.15 | $2.23 | 420,314 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Cyclical Stocks
More Consumer Cyclical stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
