CURRENC Group Inc. (CURR)
NASDAQ: CURR · Real-Time Price · USD
1.710
+0.010 (0.59%)
Sep 3, 2025, 10:43 AM - Market open
CURRENC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.67 | 1.75 | 1.67 | 1.70 | 1.70 | -1.16% | 34,674 |
| Aug 29, 2025 | 1.74 | 1.80 | 1.70 | 1.72 | 1.72 | -0.58% | 152,311 |
| Aug 28, 2025 | 1.61 | 1.77 | 1.60 | 1.73 | 1.73 | 8.12% | 148,034 |
| Aug 27, 2025 | 1.74 | 1.74 | 1.52 | 1.60 | 1.60 | -8.05% | 130,191 |
| Aug 26, 2025 | 1.76 | 1.77 | 1.61 | 1.74 | 1.74 | -1.14% | 209,259 |
| Aug 25, 2025 | 1.81 | 1.89 | 1.76 | 1.76 | 1.76 | -2.22% | 145,868 |
| Aug 22, 2025 | 1.85 | 1.91 | 1.78 | 1.80 | 1.80 | -3.23% | 176,840 |
| Aug 21, 2025 | 1.88 | 1.90 | 1.85 | 1.86 | 1.86 | - | 108,035 |
| Aug 20, 2025 | 1.82 | 1.91 | 1.72 | 1.86 | 1.86 | 0.54% | 144,005 |
| Aug 19, 2025 | 1.96 | 1.98 | 1.83 | 1.85 | 1.85 | -3.65% | 243,854 |
| Aug 18, 2025 | 1.72 | 1.96 | 1.68 | 1.92 | 1.92 | 12.94% | 488,100 |
| Aug 15, 2025 | 1.65 | 1.77 | 1.64 | 1.70 | 1.70 | -0.58% | 237,735 |
| Aug 14, 2025 | 1.34 | 1.95 | 1.34 | 1.71 | 1.71 | 23.91% | 1,455,970 |
| Aug 13, 2025 | 1.32 | 1.40 | 1.29 | 1.38 | 1.38 | 2.99% | 281,008 |
| Aug 12, 2025 | 1.50 | 1.54 | 1.29 | 1.34 | 1.34 | -12.42% | 487,984 |
| Aug 11, 2025 | 1.60 | 1.66 | 1.49 | 1.53 | 1.53 | 0.66% | 63,133 |
| Aug 8, 2025 | 1.59 | 1.74 | 1.46 | 1.52 | 1.52 | -6.75% | 237,966 |
| Aug 7, 2025 | 1.48 | 1.64 | 1.48 | 1.63 | 1.63 | 6.54% | 121,587 |
| Aug 6, 2025 | 1.71 | 1.75 | 1.50 | 1.53 | 1.53 | -13.07% | 335,712 |
| Aug 5, 2025 | 1.71 | 1.81 | 1.71 | 1.76 | 1.76 | 1.73% | 147,697 |
| Aug 4, 2025 | 1.76 | 1.79 | 1.70 | 1.73 | 1.73 | -13.07% | 195,415 |
| Aug 1, 2025 | 1.86 | 1.99 | 1.80 | 1.99 | 1.99 | 10.56% | 695,546 |
| Jul 31, 2025 | 1.98 | 2.08 | 1.74 | 1.80 | 1.80 | -12.62% | 316,620 |
| Jul 30, 2025 | 2.20 | 2.20 | 1.87 | 2.06 | 2.06 | -9.25% | 340,339 |
| Jul 29, 2025 | 2.08 | 2.34 | 2.03 | 2.27 | 2.27 | 5.09% | 1,147,195 |
| Jul 28, 2025 | 2.33 | 2.44 | 2.12 | 2.16 | 2.16 | -5.68% | 643,990 |
| Jul 25, 2025 | 2.19 | 2.44 | 2.17 | 2.29 | 2.29 | 3.15% | 519,153 |
| Jul 24, 2025 | 2.19 | 2.25 | 2.01 | 2.22 | 2.22 | -0.89% | 534,466 |
| Jul 23, 2025 | 1.87 | 2.30 | 1.82 | 2.24 | 2.24 | 19.79% | 1,129,082 |
| Jul 22, 2025 | 1.70 | 1.95 | 1.59 | 1.87 | 1.87 | 13.33% | 1,888,772 |
| Jul 21, 2025 | 1.43 | 1.67 | 1.43 | 1.65 | 1.65 | 13.79% | 1,059,749 |
| Jul 18, 2025 | 1.50 | 1.59 | 1.41 | 1.45 | 1.45 | -4.61% | 549,177 |
| Jul 17, 2025 | 1.52 | 1.57 | 1.46 | 1.52 | 1.52 | 0.66% | 330,055 |
| Jul 16, 2025 | 1.46 | 1.56 | 1.46 | 1.51 | 1.51 | 2.03% | 319,991 |
| Jul 15, 2025 | 1.40 | 1.57 | 1.40 | 1.48 | 1.48 | -0.67% | 419,001 |
| Jul 14, 2025 | 1.50 | 1.58 | 1.36 | 1.49 | 1.49 | -5.10% | 773,611 |
| Jul 11, 2025 | 1.33 | 1.63 | 1.25 | 1.57 | 1.57 | 16.30% | 1,470,014 |
| Jul 10, 2025 | 1.88 | 1.88 | 1.28 | 1.35 | 1.35 | -33.50% | 3,140,998 |
| Jul 9, 2025 | 1.95 | 2.11 | 1.80 | 2.03 | 2.03 | -3.79% | 2,404,453 |
| Jul 8, 2025 | 1.85 | 2.17 | 1.70 | 2.11 | 2.11 | 6.03% | 3,933,846 |
| Jul 7, 2025 | 1.34 | 2.38 | 1.33 | 1.99 | 1.99 | 91.35% | 32,677,512 |
| Jul 3, 2025 | 0.92 | 1.08 | 0.90 | 1.04 | 1.04 | 15.38% | 797,630 |
| Jul 2, 2025 | 1.08 | 1.17 | 0.87 | 0.90 | 0.90 | -14.15% | 2,516,076 |
| Jul 1, 2025 | 0.78 | 1.12 | 0.78 | 1.05 | 1.05 | 28.85% | 3,662,730 |
| Jun 30, 2025 | 0.67 | 0.83 | 0.65 | 0.81 | 0.81 | 21.63% | 3,221,406 |
| Jun 27, 2025 | 0.58 | 0.69 | 0.52 | 0.67 | 0.67 | 11.57% | 1,593,068 |
| Jun 26, 2025 | 0.60 | 0.61 | 0.56 | 0.60 | 0.60 | 0.52% | 1,110,912 |
| Jun 25, 2025 | 0.65 | 0.65 | 0.54 | 0.60 | 0.60 | 6.30% | 5,157,541 |
| Jun 24, 2025 | 0.54 | 0.74 | 0.54 | 0.56 | 0.56 | 11.73% | 20,864,560 |
| Jun 23, 2025 | 0.44 | 0.95 | 0.43 | 0.50 | 0.50 | 18.35% | 119,245,241 |