CuriosityStream Inc. (FRA:3QT1)
Germany · Delayed Price · Currency is EUR 3.060
-0.060 (-1.92%)
At close: Jan 30, 2026
CuriosityStream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 8, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.54% | - |
| Dec 5, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.07% | - |
| Dec 4, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.79 | 0.52% | - |
| Dec 3, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.77 | -1.03% | - |
| Dec 2, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.81 | -4.43% | - |
| Dec 1, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 3.99 | 1.00% | - |
| Nov 28, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.95 | 0.50% | - |
| Nov 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.93 | -0.50% | - |
| Nov 26, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.95 | - | - |
| Nov 25, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.95 | 2.55% | - |
| Nov 24, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.85 | 4.81% | - |
| Nov 21, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.67 | -8.33% | - |
| Nov 20, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.01 | 3.55% | - |
| Nov 19, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.87 | 7.65% | - |
| Nov 18, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.59 | -5.67% | - |
| Nov 17, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.81 | -1.52% | - |