CURRENC Group Inc. (CURR)
NASDAQ: CURR · Real-Time Price · USD
1.465
-0.065 (-4.25%)
Apr 28, 2025, 4:00 PM EDT - Market closed
CURRENC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -4.97% | 35,318 |
| Apr 25, 2025 | 1.50 | 1.58 | 1.46 | 1.53 | 1.53 | -1.29% | 57,564 |
| Apr 24, 2025 | 1.51 | 1.60 | 1.45 | 1.55 | 1.55 | 2.65% | 108,696 |
| Apr 23, 2025 | 1.47 | 1.55 | 1.42 | 1.51 | 1.51 | 3.42% | 76,744 |
| Apr 22, 2025 | 1.43 | 1.50 | 1.41 | 1.46 | 1.46 | 4.29% | 82,366 |
| Apr 21, 2025 | 1.51 | 1.57 | 1.38 | 1.40 | 1.40 | -9.09% | 80,584 |
| Apr 17, 2025 | 1.52 | 1.54 | 1.47 | 1.54 | 1.54 | 4.76% | 46,145 |
| Apr 16, 2025 | 1.50 | 1.54 | 1.43 | 1.47 | 1.47 | -2.00% | 24,584 |
| Apr 15, 2025 | 1.55 | 1.59 | 1.44 | 1.50 | 1.50 | -5.66% | 56,332 |
| Apr 14, 2025 | 1.55 | 1.60 | 1.52 | 1.59 | 1.59 | - | 24,287 |
| Apr 11, 2025 | 1.55 | 1.60 | 1.52 | 1.59 | 1.59 | 5.30% | 19,511 |
| Apr 10, 2025 | 1.59 | 1.62 | 1.41 | 1.51 | 1.51 | -2.77% | 25,842 |
| Apr 9, 2025 | 1.31 | 1.63 | 1.26 | 1.55 | 1.55 | 16.77% | 81,749 |
| Apr 8, 2025 | 1.43 | 1.46 | 1.29 | 1.33 | 1.33 | -6.99% | 112,529 |
| Apr 7, 2025 | 1.44 | 1.58 | 1.40 | 1.43 | 1.43 | -5.92% | 33,062 |
| Apr 4, 2025 | 1.66 | 1.66 | 1.37 | 1.52 | 1.52 | -6.75% | 90,808 |
| Apr 3, 2025 | 1.56 | 1.66 | 1.53 | 1.63 | 1.63 | 1.24% | 35,215 |
| Apr 2, 2025 | 1.59 | 1.69 | 1.59 | 1.61 | 1.61 | 2.55% | 69,394 |
| Apr 1, 2025 | 1.46 | 1.76 | 1.44 | 1.57 | 1.57 | 3.97% | 185,420 |
| Mar 31, 2025 | 1.46 | 1.53 | 1.42 | 1.51 | 1.51 | 3.42% | 70,597 |
| Mar 28, 2025 | 1.50 | 1.50 | 1.40 | 1.46 | 1.46 | -3.31% | 94,514 |
| Mar 27, 2025 | 1.76 | 1.76 | 1.44 | 1.51 | 1.51 | -12.72% | 398,646 |
| Mar 26, 2025 | 1.65 | 1.76 | 1.65 | 1.73 | 1.73 | 2.37% | 48,907 |
| Mar 25, 2025 | 1.81 | 1.82 | 1.64 | 1.69 | 1.69 | -5.06% | 227,349 |
| Mar 24, 2025 | 1.69 | 1.83 | 1.68 | 1.78 | 1.78 | 3.49% | 163,961 |
| Mar 21, 2025 | 1.70 | 1.81 | 1.60 | 1.72 | 1.72 | -3.37% | 210,905 |
| Mar 20, 2025 | 1.73 | 1.83 | 1.61 | 1.78 | 1.78 | -1.66% | 212,285 |
| Mar 19, 2025 | 1.80 | 1.84 | 1.79 | 1.81 | 1.81 | 1.69% | 201,208 |
| Mar 18, 2025 | 2.65 | 2.73 | 1.72 | 1.78 | 1.78 | -30.74% | 2,304,140 |
| Mar 17, 2025 | 2.05 | 2.79 | 1.96 | 2.57 | 2.57 | 26.60% | 2,260,570 |
| Mar 14, 2025 | 3.55 | 3.55 | 1.84 | 2.03 | 2.03 | -41.33% | 1,424,003 |
| Mar 13, 2025 | 3.16 | 3.66 | 3.00 | 3.46 | 3.46 | 15.72% | 1,015,778 |
| Mar 12, 2025 | 2.78 | 3.08 | 2.78 | 2.99 | 2.99 | 7.55% | 650,591 |
| Mar 11, 2025 | 2.68 | 3.10 | 2.65 | 2.78 | 2.78 | 5.70% | 733,650 |
| Mar 10, 2025 | 2.30 | 2.69 | 2.30 | 2.63 | 2.63 | 16.89% | 746,044 |
| Mar 7, 2025 | 2.35 | 2.37 | 2.22 | 2.25 | 2.25 | 2.27% | 288,000 |
| Mar 6, 2025 | 2.15 | 2.27 | 2.15 | 2.20 | 2.20 | 2.33% | 240,783 |
| Mar 5, 2025 | 2.17 | 2.19 | 2.02 | 2.15 | 2.15 | 1.90% | 146,646 |
| Mar 4, 2025 | 2.10 | 2.14 | 2.02 | 2.11 | 2.11 | 0.48% | 116,258 |
| Mar 3, 2025 | 1.95 | 2.23 | 1.95 | 2.10 | 2.10 | 8.25% | 207,400 |
| Feb 28, 2025 | 2.09 | 2.09 | 1.91 | 1.94 | 1.94 | -4.90% | 339,496 |
| Feb 27, 2025 | 2.27 | 2.27 | 2.01 | 2.04 | 2.04 | - | 357,133 |
| Feb 26, 2025 | 1.95 | 2.06 | 1.89 | 2.04 | 2.04 | 8.51% | 237,449 |
| Feb 25, 2025 | 1.94 | 1.97 | 1.80 | 1.88 | 1.88 | -0.53% | 275,759 |
| Feb 24, 2025 | 1.80 | 1.92 | 1.73 | 1.89 | 1.89 | 3.28% | 212,117 |
| Feb 21, 2025 | 1.89 | 1.96 | 1.74 | 1.83 | 1.83 | -2.14% | 266,821 |
| Feb 20, 2025 | 1.60 | 1.87 | 1.60 | 1.87 | 1.87 | 18.35% | 702,258 |
| Feb 19, 2025 | 1.94 | 2.77 | 1.54 | 1.58 | 1.58 | -7.06% | 6,594,865 |
| Feb 18, 2025 | 1.53 | 1.77 | 1.50 | 1.70 | 1.70 | 14.09% | 397,856 |
| Feb 14, 2025 | 1.48 | 1.51 | 1.44 | 1.49 | 1.49 | -1.32% | 211,223 |