CuriosityStream Inc. (FRA:3QT1)
Germany · Delayed Price · Currency is EUR 2.680
-0.020 (-0.74%)
Last updated: Feb 23, 2026, 8:10 AM CET
CuriosityStream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | - | -0.74% | - |
| Feb 20, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.50% | - |
| Feb 19, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | - |
| Feb 18, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Feb 17, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Feb 16, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 5.47% | - |
| Feb 13, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -3.03% | - |
| Feb 12, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -3.65% | - |
| Feb 11, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | - |
| Feb 10, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | - |
| Feb 9, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 3.79% | - |
| Feb 6, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -7.69% | - |
| Feb 5, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.03% | - |
| Feb 4, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.87% | - |
| Feb 3, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | - |
| Feb 2, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jan 30, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.92% | - |
| Jan 29, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jan 28, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 4.00% | - |
| Jan 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Jan 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.65% | - |
| Jan 22, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Jan 21, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jan 20, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.92% | - |
| Jan 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Jan 16, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Jan 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Jan 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 3.36% | - |
| Jan 12, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 3.47% | - |
| Jan 9, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86% | - |
| Jan 8, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -6.67% | - |
| Jan 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -5.06% | - |
| Jan 6, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Jan 5, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Jan 2, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Dec 29, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Dec 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -6.98% | - |
| Dec 22, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| Dec 19, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | - |
| Dec 18, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Dec 17, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Dec 16, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -8.85% | - |
| Dec 15, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -5.42% | 218 |
| Dec 12, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Dec 11, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -3.35% | - |
| Dec 10, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.47% | - |
| Dec 9, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 5.21% | - |