Curiositystream

CURI
🏛️ usa →
5.41
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 5.95 6.21 5.89 5.93 0.6M
2021-12-30 5.59 6.09 5.59 5.97 0.7M
2021-12-29 5.96 6.00 5.63 5.67 0.7M
2021-12-28 6.14 6.28 5.94 5.98 0.7M
2021-12-27 6.29 6.48 6.16 6.22 0.6M
2021-12-23 6.27 6.73 6.13 6.44 0.8M
2021-12-22 5.88 6.43 5.88 6.31 1.0M
2021-12-21 5.70 6.12 5.59 5.98 1.9M
2021-12-20 6.10 6.21 5.57 5.70 1.8M
2021-12-17 5.94 6.45 5.91 6.21 1.8M
2021-12-16 6.39 6.47 5.97 6.13 0.5M
2021-12-15 6.15 6.33 5.95 6.29 0.5M
2021-12-14 6.27 6.30 6.07 6.19 0.7M
2021-12-13 6.46 6.49 6.14 6.29 0.4M
2021-12-10 6.98 7.02 6.45 6.50 0.4M
2021-12-09 6.94 6.97 6.64 6.68 0.5M
2021-12-08 7.02 7.12 6.89 6.97 0.6M
2021-12-07 6.97 7.22 6.94 6.96 0.4M
2021-12-06 6.54 6.89 6.30 6.83 0.4M
2021-12-03 6.83 6.83 6.48 6.61 0.6M
2021-12-02 6.80 6.95 6.52 6.81 0.8M
2021-12-01 7.42 7.45 6.72 6.73 0.8M
2021-11-30 7.09 7.26 6.82 7.25 0.8M
2021-11-29 7.44 7.44 7.05 7.23 0.5M
2021-11-26 7.38 7.50 7.17 7.37 0.4M
2021-11-24 7.70 7.79 7.49 7.67 0.3M
2021-11-23 7.80 8.02 7.45 7.67 0.8M
2021-11-22 8.02 8.03 7.77 7.86 0.9M
2021-11-19 8.30 8.50 7.97 8.03 0.6M
2021-11-18 8.66 8.78 8.14 8.35 0.8M
2021-11-17 8.81 8.82 8.55 8.64 0.4M
2021-11-16 9.01 9.03 8.77 8.89 0.4M
2021-11-15 8.85 9.22 8.81 9.09 0.5M
2021-11-12 8.77 8.96 8.60 8.82 0.4M
2021-11-11 8.73 9.11 8.66 8.70 0.5M
2021-11-10 9.28 9.37 8.53 8.64 1.5M
2021-11-09 9.99 10.05 9.37 9.40 0.7M
2021-11-08 9.51 9.87 9.41 9.67 0.6M
2021-11-05 9.31 9.58 9.18 9.40 0.5M
2021-11-04 9.90 9.97 9.25 9.30 0.7M
2021-11-03 9.83 10.06 9.75 9.91 0.5M
2021-11-02 10.00 10.07 9.79 9.93 0.6M
2021-11-01 9.94 10.28 9.94 10.02 0.5M
2021-10-29 10.08 10.45 9.93 9.97 0.5M
2021-10-28 9.98 10.27 9.88 10.00 0.7M
2021-10-27 10.26 10.54 9.89 9.89 0.6M
2021-10-26 10.41 10.70 10.26 10.30 0.3M
2021-10-25 10.42 10.59 10.29 10.39 0.2M
2021-10-22 10.29 10.45 10.07 10.36 0.2M
2021-10-21 10.50 10.71 10.28 10.39 0.3M
2021-10-20 10.50 10.80 10.33 10.57 0.2M
2021-10-19 10.82 10.95 10.45 10.51 0.7M
2021-10-18 10.51 10.83 10.41 10.70 0.3M
2021-10-15 10.82 10.95 10.63 10.70 0.2M
2021-10-14 10.67 10.87 10.57 10.70 0.2M
2021-10-13 10.36 10.58 10.12 10.56 0.3M
2021-10-12 10.08 10.28 10.06 10.24 0.2M
2021-10-11 10.10 10.38 10.02 10.04 0.3M
2021-10-08 10.61 10.61 10.02 10.11 0.4M
2021-10-07 10.79 10.90 10.58 10.62 0.2M
2021-10-06 10.29 10.75 10.23 10.65 0.3M
2021-10-05 10.13 10.56 9.86 10.55 0.3M
2021-10-04 10.68 10.75 10.04 10.12 0.4M
2021-10-01 10.65 10.93 10.57 10.77 0.4M
2021-09-30 10.40 10.66 10.36 10.54 0.3M
2021-09-29 10.69 10.72 10.32 10.43 0.6M
2021-09-28 11.05 11.38 10.58 10.64 0.5M
2021-09-27 11.05 11.29 10.80 11.11 0.4M
2021-09-24 11.14 11.35 11.00 11.09 0.3M
2021-09-23 11.15 11.48 10.95 11.29 0.3M
2021-09-22 11.12 11.57 10.89 11.07 0.6M
2021-09-21 11.70 11.85 11.02 11.08 0.6M
2021-09-20 12.00 12.15 11.36 11.60 0.6M
2021-09-17 11.56 12.64 11.51 12.57 1.6M
2021-09-16 10.83 11.14 10.61 11.07 0.3M
2021-09-15 10.72 11.09 10.59 10.85 0.5M
2021-09-14 11.07 11.21 10.77 10.79 0.3M
2021-09-13 11.55 11.59 10.42 11.08 1.2M
2021-09-10 12.16 12.35 11.60 11.63 0.4M
2021-09-09 12.24 12.65 12.11 12.25 0.2M
2021-09-08 12.81 12.91 12.27 12.33 0.3M
2021-09-07 12.90 13.27 12.85 12.87 0.3M
2021-09-03 13.20 13.25 12.75 12.96 0.3M
2021-09-02 12.56 13.21 12.56 13.17 0.5M
2021-09-01 12.59 12.89 12.54 12.68 0.3M
2021-08-31 12.31 12.56 12.05 12.50 0.3M
2021-08-30 12.50 12.67 12.12 12.37 0.3M
2021-08-27 12.27 12.80 12.27 12.54 0.4M
2021-08-26 12.23 12.69 12.04 12.21 0.3M
2021-08-25 12.76 12.78 11.98 12.31 0.4M
2021-08-24 12.44 12.87 12.40 12.76 0.4M
2021-08-23 11.83 12.38 11.59 12.26 0.8M
2021-08-20 11.64 11.84 11.35 11.50 0.3M
2021-08-19 11.67 12.40 11.59 11.68 0.7M
2021-08-18 11.28 12.13 11.18 11.80 0.6M
2021-08-17 11.52 11.69 11.02 11.39 0.6M
2021-08-16 12.75 12.75 11.67 11.79 0.5M
2021-08-13 12.77 12.94 12.48 12.73 0.6M
2021-08-12 12.02 12.85 11.79 12.38 0.7M
2021-08-11 12.25 12.91 11.90 12.26 2.5M
2021-08-10 11.16 11.18 10.33 10.37 0.9M
2021-08-09 10.87 11.06 10.61 10.99 0.6M
2021-08-06 10.74 10.95 10.61 10.75 0.2M
2021-08-05 10.59 10.90 10.52 10.80 0.3M
2021-08-04 10.56 10.89 10.43 10.66 0.4M
2021-08-03 10.92 10.92 10.37 10.66 0.4M
2021-08-02 10.97 11.12 10.85 10.98 0.3M
2021-07-30 10.90 11.43 10.85 10.99 0.3M
2021-07-29 11.56 11.90 10.96 11.00 0.5M
2021-07-28 10.74 11.52 10.74 11.44 0.4M
2021-07-27 10.81 10.84 10.29 10.65 0.5M
2021-07-26 11.11 11.32 10.68 10.99 0.4M
2021-07-23 11.19 11.29 10.86 10.95 0.4M
2021-07-22 11.12 11.30 10.89 11.20 0.4M
2021-07-21 10.83 11.55 10.81 11.14 0.6M
2021-07-20 11.00 11.06 10.53 10.62 0.6M
2021-07-19 11.03 11.23 10.77 10.96 0.8M
2021-07-16 11.74 11.94 11.15 11.38 0.4M
2021-07-15 12.07 12.22 11.37 11.72 0.5M
2021-07-14 13.31 13.31 12.15 12.19 0.5M
2021-07-13 12.89 12.90 12.37 12.44 0.3M
2021-07-12 13.07 13.19 12.71 13.01 0.4M
2021-07-09 12.93 13.36 12.77 13.21 0.3M
2021-07-08 12.71 12.98 12.40 12.82 0.5M
2021-07-07 13.98 13.98 13.04 13.12 0.5M
2021-07-06 14.88 14.95 13.61 13.81 0.5M
2021-07-02 14.35 14.82 14.34 14.62 0.6M
2021-07-01 13.67 14.32 13.49 14.29 0.7M
2021-06-30 13.50 13.87 13.49 13.64 0.4M
2021-06-29 14.18 14.25 13.41 13.54 0.5M
2021-06-28 14.68 14.68 13.77 13.99 0.6M
2021-06-25 13.92 14.63 13.79 14.44 3.9M
2021-06-24 14.29 14.29 13.56 13.96 0.5M
2021-06-23 13.41 14.18 13.41 14.02 0.4M
2021-06-22 13.73 13.80 13.45 13.72 0.5M
2021-06-21 12.86 13.80 12.35 13.74 0.9M
2021-06-18 13.81 13.94 12.61 12.63 1.9M
2021-06-17 14.52 15.07 14.40 14.80 0.5M
2021-06-16 14.37 14.83 14.15 14.51 0.4M
2021-06-15 14.88 15.33 14.08 14.37 0.6M
2021-06-14 15.35 15.43 14.77 14.98 0.6M
2021-06-11 14.67 15.94 14.60 15.12 1.1M
2021-06-10 14.98 15.02 13.75 14.52 0.9M
2021-06-09 13.85 15.04 13.64 14.97 1.5M
2021-06-08 13.82 13.86 13.15 13.56 1.1M
2021-06-07 12.35 13.54 12.24 13.23 1.2M
2021-06-04 12.37 12.48 12.09 12.17 0.4M
2021-06-03 12.15 12.54 11.71 12.25 0.7M
2021-06-02 11.83 12.29 11.64 12.21 0.4M
2021-06-01 11.39 11.84 11.35 11.76 0.4M
2021-05-28 11.91 11.93 11.11 11.30 0.5M
2021-05-27 11.39 11.85 11.08 11.85 0.7M
2021-05-26 10.80 11.37 10.80 11.36 0.4M
2021-05-25 10.95 11.19 10.60 10.82 0.4M
2021-05-24 10.70 10.94 10.44 10.93 0.5M
2021-05-21 10.75 10.78 10.30 10.44 0.6M
2021-05-20 9.91 10.59 9.65 10.54 0.7M
2021-05-19 9.10 9.98 9.03 9.79 0.8M
2021-05-18 9.30 9.65 9.15 9.38 0.8M
2021-05-17 9.17 9.36 8.94 9.22 0.8M
2021-05-14 8.70 9.36 8.56 9.11 1.8M
2021-05-13 9.06 9.31 8.26 8.39 1.9M
2021-05-12 9.70 10.19 8.71 8.98 3.8M
2021-05-11 10.98 11.60 10.80 11.18 1.5M
2021-05-10 12.45 12.56 11.48 11.57 0.8M
2021-05-07 12.56 12.83 12.17 12.34 0.8M
2021-05-06 13.89 13.93 12.20 12.35 1.4M
2021-05-05 14.72 14.97 13.86 13.90 0.4M
2021-05-04 14.36 14.46 13.20 14.41 0.6M
2021-05-03 15.77 15.77 14.10 14.67 0.6M
2021-04-30 15.11 16.00 14.90 15.29 0.7M
2021-04-29 15.90 15.90 14.41 15.13 0.7M
2021-04-28 15.10 15.80 14.92 15.46 0.6M
2021-04-27 15.00 15.19 14.51 15.00 0.4M
2021-04-26 14.23 15.25 14.20 14.76 0.7M
2021-04-23 13.43 14.06 13.41 14.06 0.5M
2021-04-22 13.12 13.75 13.00 13.49 0.4M
2021-04-21 12.40 13.16 12.21 13.15 0.5M
2021-04-20 13.08 13.08 12.16 12.43 0.8M
2021-04-19 13.25 13.39 12.73 12.85 0.7M
2021-04-16 13.33 13.44 13.06 13.30 0.5M
2021-04-15 13.54 13.64 13.24 13.46 0.5M
2021-04-14 13.62 13.95 13.19 13.32 0.6M
2021-04-13 13.37 13.57 13.05 13.56 0.5M
2021-04-12 13.76 13.80 12.80 13.33 0.7M
2021-04-09 13.25 14.09 13.10 13.81 1.0M
2021-04-08 13.46 13.63 12.77 12.99 0.7M
2021-04-07 13.50 13.64 13.04 13.24 0.6M
2021-04-06 13.35 14.16 12.88 13.50 1.6M
2021-04-05 14.15 14.35 12.80 13.25 1.4M
2021-04-01 14.62 15.05 13.02 13.38 2.0M
2021-03-31 13.10 13.92 12.68 13.55 2.3M
2021-03-30 12.75 13.21 11.90 12.62 1.1M
2021-03-29 14.33 14.49 12.71 12.72 1.5M
2021-03-26 14.76 14.93 13.53 14.09 0.8M
2021-03-25 14.00 15.20 13.70 14.70 1.1M
2021-03-24 16.59 16.86 14.53 14.58 1.7M
2021-03-23 16.90 17.06 16.20 16.47 1.1M
2021-03-22 16.63 17.29 16.50 17.07 0.7M
2021-03-19 16.73 16.83 15.42 16.10 1.2M
2021-03-18 16.70 17.10 16.13 16.60 0.5M
2021-03-17 16.30 16.90 15.66 16.61 0.7M
2021-03-16 17.55 17.95 16.61 16.84 0.6M
2021-03-15 17.13 17.66 16.80 17.37 0.4M
2021-03-12 16.75 17.49 16.40 16.99 0.6M
2021-03-11 17.36 17.46 16.61 17.42 0.6M
2021-03-10 17.25 17.56 16.42 16.68 0.8M
2021-03-09 15.82 16.65 15.18 16.44 1.1M
2021-03-08 15.21 15.36 14.53 14.72 1.0M
2021-03-05 15.50 15.53 13.27 14.60 1.3M
2021-03-04 16.69 17.17 14.47 15.22 1.6M
2021-03-03 19.32 19.50 16.70 16.74 1.3M
2021-03-02 19.19 19.59 18.55 18.63 0.6M
2021-03-01 18.14 18.94 18.04 18.86 0.7M
2021-02-26 17.22 17.84 16.10 17.37 1.2M
2021-02-25 18.33 18.96 16.72 17.24 1.1M
2021-02-24 18.50 19.18 18.00 18.50 1.4M
2021-02-23 18.80 20.31 16.27 18.96 2.7M
2021-02-22 22.71 22.71 20.50 20.71 2.2M
2021-02-19 22.95 23.39 21.85 22.90 1.9M
2021-02-18 21.25 24.00 21.00 22.70 2.7M
2021-02-17 20.62 22.99 19.82 22.78 3.7M
2021-02-16 19.81 20.14 18.91 19.67 1.8M
2021-02-12 18.76 19.75 18.29 18.69 1.1M
2021-02-11 18.90 21.17 18.40 19.54 3.7M
2021-02-10 18.30 18.73 17.29 17.48 1.4M
2021-02-09 18.41 18.99 17.52 17.79 1.3M
2021-02-08 19.50 19.89 17.80 17.93 1.7M
2021-02-05 17.21 19.20 16.81 19.03 2.8M
2021-02-04 15.23 17.68 14.71 16.93 5.6M
2021-02-03 16.70 16.83 15.31 15.80 3.1M
2021-02-02 17.74 17.80 16.20 16.50 2.0M
2021-02-01 17.80 17.96 17.28 17.81 0.6M
2021-01-29 17.18 17.80 16.96 17.41 0.6M
2021-01-28 17.36 17.63 16.70 17.27 0.7M
2021-01-27 16.69 17.88 16.08 17.01 1.1M
2021-01-26 17.92 18.36 17.04 17.39 0.8M
2021-01-25 19.68 19.78 17.66 17.87 1.4M
2021-01-22 18.84 18.94 18.16 18.81 0.7M
2021-01-21 19.85 19.87 18.19 18.56 1.8M
2021-01-20 20.17 20.72 19.57 20.30 1.3M
2021-01-19 19.24 20.01 18.29 19.91 2.7M
2021-01-15 18.26 18.28 17.17 18.00 1.4M
2021-01-14 17.10 17.29 16.53 16.85 1.1M
2021-01-13 17.50 17.69 16.33 16.52 0.9M
2021-01-12 17.85 17.88 17.01 17.42 0.9M
2021-01-11 16.79 17.40 16.40 16.77 0.8M
2021-01-08 16.36 17.19 16.05 16.33 0.6M
2021-01-07 15.91 16.47 15.85 16.45 0.6M
2021-01-06 16.35 16.67 15.40 15.72 1.3M
2021-01-05 16.40 17.69 16.18 16.74 1.3M
2021-01-04 16.82 17.10 15.72 16.42 3.3M