CURRENC Group Inc. (CURR)
NASDAQ: CURR · Real-Time Price · USD
1.920
-0.060 (-3.03%)
Nov 15, 2024, 4:00 PM EST - Market closed
CURRENC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2024 | 1.87 | 1.99 | 1.80 | 1.92 | 1.92 | -3.03% | 5,050 |
| Nov 14, 2024 | 1.88 | 2.00 | 1.86 | 1.98 | 1.98 | 5.21% | 12,767 |
| Nov 13, 2024 | 2.00 | 2.00 | 1.88 | 1.88 | 1.88 | 2.84% | 16,981 |
| Nov 12, 2024 | 2.00 | 2.00 | 1.72 | 1.83 | 1.83 | -7.11% | 70,829 |
| Nov 11, 2024 | 1.97 | 1.99 | 1.78 | 1.97 | 1.97 | 1.55% | 7,632 |
| Nov 8, 2024 | 1.92 | 1.96 | 1.92 | 1.94 | 1.94 | 0.52% | 1,607 |
| Nov 7, 2024 | 1.81 | 1.93 | 1.81 | 1.93 | 1.93 | 0.52% | 1,012 |
| Nov 6, 2024 | 1.88 | 1.92 | 1.79 | 1.92 | 1.92 | -0.52% | 6,786 |
| Nov 5, 2024 | 1.97 | 2.00 | 1.93 | 1.93 | 1.93 | -2.53% | 5,284 |
| Nov 4, 2024 | 2.00 | 2.00 | 1.70 | 1.98 | 1.98 | -8.76% | 13,005 |
| Nov 1, 2024 | 2.10 | 2.25 | 2.07 | 2.17 | 2.17 | -6.87% | 11,154 |
| Oct 31, 2024 | 2.51 | 2.59 | 2.29 | 2.33 | 2.33 | -13.70% | 5,101 |
| Oct 30, 2024 | 2.37 | 2.70 | 2.37 | 2.70 | 2.70 | 20.00% | 8,642 |
| Oct 29, 2024 | 2.36 | 2.64 | 2.25 | 2.25 | 2.25 | 2.74% | 4,570 |
| Oct 28, 2024 | 2.69 | 2.69 | 2.19 | 2.19 | 2.19 | -6.41% | 3,191 |
| Oct 25, 2024 | 2.35 | 2.35 | 2.34 | 2.34 | 2.34 | 1.30% | 1,128 |
| Oct 24, 2024 | 2.26 | 2.31 | 2.07 | 2.31 | 2.31 | - | 6,111 |
| Oct 23, 2024 | 2.65 | 2.65 | 2.20 | 2.31 | 2.31 | 2.67% | 10,378 |
| Oct 22, 2024 | 2.16 | 2.25 | 2.16 | 2.25 | 2.25 | 7.14% | 961 |
| Oct 21, 2024 | 2.20 | 2.34 | 2.10 | 2.10 | 2.10 | -11.76% | 9,699 |
| Oct 18, 2024 | 2.40 | 2.70 | 2.30 | 2.38 | 2.38 | -6.67% | 24,735 |
| Oct 17, 2024 | 2.91 | 2.91 | 2.44 | 2.55 | 2.55 | 0.79% | 29,330 |
| Oct 16, 2024 | 2.53 | 2.87 | 2.20 | 2.53 | 2.53 | 14.48% | 50,829 |
| Oct 15, 2024 | 2.02 | 2.42 | 1.97 | 2.21 | 2.21 | 9.41% | 20,038 |
| Oct 14, 2024 | 1.80 | 2.02 | 1.80 | 2.02 | 2.02 | 3.86% | 2,997 |
| Oct 11, 2024 | 1.85 | 1.98 | 1.81 | 1.95 | 1.95 | 5.14% | 6,361 |
| Oct 10, 2024 | 2.19 | 2.19 | 1.79 | 1.85 | 1.85 | -8.87% | 6,328 |
| Oct 9, 2024 | 2.26 | 2.33 | 2.00 | 2.03 | 2.03 | -10.57% | 6,620 |
| Oct 8, 2024 | 2.29 | 2.31 | 2.25 | 2.27 | 2.27 | - | 3,265 |
| Oct 7, 2024 | 2.35 | 2.38 | 2.27 | 2.27 | 2.27 | -1.73% | 2,486 |
| Oct 4, 2024 | 2.41 | 2.41 | 2.29 | 2.31 | 2.31 | 0.43% | 3,351 |
| Oct 3, 2024 | 2.30 | 2.46 | 2.24 | 2.30 | 2.30 | -7.63% | 19,130 |
| Oct 2, 2024 | 2.40 | 2.66 | 2.40 | 2.49 | 2.49 | 4.62% | 13,735 |
| Oct 1, 2024 | 2.56 | 2.59 | 2.38 | 2.38 | 2.38 | -4.80% | 11,670 |
| Sep 30, 2024 | 2.81 | 2.81 | 2.45 | 2.50 | 2.50 | -9.09% | 10,943 |
| Sep 27, 2024 | 2.87 | 2.94 | 2.70 | 2.75 | 2.75 | -0.36% | 15,971 |
| Sep 26, 2024 | 3.10 | 3.10 | 2.58 | 2.76 | 2.76 | 2.22% | 34,566 |
| Sep 25, 2024 | 2.83 | 2.90 | 2.58 | 2.70 | 2.70 | - | 24,984 |
| Sep 24, 2024 | 2.67 | 2.85 | 2.42 | 2.70 | 2.70 | -3.57% | 12,173 |
| Sep 23, 2024 | 2.95 | 2.95 | 2.68 | 2.80 | 2.80 | -5.08% | 8,766 |
| Sep 20, 2024 | 3.30 | 3.30 | 2.75 | 2.95 | 2.95 | -1.99% | 18,142 |
| Sep 19, 2024 | 2.60 | 3.39 | 2.60 | 3.01 | 3.01 | 10.26% | 45,721 |
| Sep 18, 2024 | 2.25 | 3.48 | 2.25 | 2.73 | 2.73 | 17.67% | 116,821 |
| Sep 17, 2024 | 2.25 | 2.59 | 2.18 | 2.32 | 2.32 | -1.28% | 34,200 |
| Sep 16, 2024 | 2.41 | 2.46 | 2.17 | 2.35 | 2.35 | -6.00% | 36,759 |
| Sep 13, 2024 | 2.61 | 3.50 | 2.40 | 2.50 | 2.50 | -6.72% | 264,428 |
| Sep 12, 2024 | 2.89 | 3.09 | 2.68 | 2.68 | 2.68 | -13.27% | 4,816 |
| Sep 11, 2024 | 2.25 | 3.10 | 2.25 | 3.09 | 3.09 | 10.59% | 30,148 |
| Sep 10, 2024 | 2.71 | 3.10 | 2.58 | 2.79 | 2.79 | 0.14% | 16,569 |
| Sep 9, 2024 | 3.11 | 3.42 | 2.47 | 2.79 | 2.79 | -13.35% | 37,763 |
| Sep 6, 2024 | 3.41 | 3.58 | 3.15 | 3.22 | 3.22 | -14.13% | 34,349 |
| Sep 5, 2024 | 3.29 | 4.25 | 3.29 | 3.75 | 3.75 | -0.79% | 59,798 |
| Sep 4, 2024 | 3.50 | 3.83 | 2.85 | 3.78 | 3.78 | -13.10% | 94,574 |