CuriosityStream Inc. (FRA:3QT1)
Germany · Delayed Price · Currency is EUR 4.020
+0.020 (0.50%)
At close: Nov 28, 2025
CuriosityStream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Nov 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Nov 26, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Nov 25, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.55% | - |
| Nov 24, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 4.81% | - |
| Nov 21, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -8.33% | - |
| Nov 20, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3.55% | - |
| Nov 19, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 7.65% | - |
| Nov 18, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -5.67% | - |
| Nov 17, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.52% | - |
| Nov 14, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 5.91% | - |
| Nov 13, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 10.71% | - |
| Nov 12, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 12.00% | - |
| Nov 11, 2025 | 3.14 | 3.14 | 3.00 | 3.00 | 3.00 | -10.71% | 220 |
| Nov 10, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.70% | - |
| Nov 7, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -7.43% | - |
| Nov 6, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Nov 5, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Nov 4, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Nov 3, 2025 | 3.72 | 3.72 | 3.58 | 3.58 | 3.58 | -5.79% | 100 |
| Oct 31, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 30, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Oct 29, 2025 | 3.78 | 3.86 | 3.78 | 3.86 | 3.86 | 3.21% | 1,034 |
| Oct 28, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Oct 27, 2025 | 3.84 | 3.84 | 3.74 | 3.74 | 3.74 | -1.06% | - |
| Oct 24, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.61% | - |
| Oct 23, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -3.12% | - |
| Oct 22, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.04% | - |
| Oct 21, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 4.26% | - |
| Oct 20, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.57% | - |
| Oct 17, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -5.45% | - |
| Oct 16, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Oct 15, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | - |
| Oct 14, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.49% | - |
| Oct 13, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -8.60% | - |
| Oct 10, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.78% | - |
| Oct 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.69% | - |
| Oct 8, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.91% | - |
| Oct 7, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.92% | - |
| Oct 6, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Oct 3, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.93% | - |
| Oct 2, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -2.70% | - |
| Oct 1, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.63% | - |
| Sep 30, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Sep 29, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.25% | - |
| Sep 26, 2025 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 0.91% | - |
| Sep 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | - |
| Sep 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Sep 23, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.25% | - |
| Sep 22, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 8.29% | - |