CURRENC Group Inc. (CURR)
NASDAQ: CURR · Real-Time Price · USD
1.850
-0.070 (-3.65%)
Oct 17, 2025, 4:00 PM EDT - Market closed
CURRENC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.93 | 1.93 | 1.84 | 1.85 | 1.85 | -3.65% | 341,655 |
| Oct 16, 2025 | 1.78 | 1.97 | 1.77 | 1.92 | 1.92 | 8.17% | 616,320 |
| Oct 15, 2025 | 1.72 | 1.78 | 1.69 | 1.78 | 1.78 | 3.80% | 567,323 |
| Oct 14, 2025 | 1.73 | 1.73 | 1.67 | 1.71 | 1.71 | -0.58% | 60,421 |
| Oct 13, 2025 | 1.70 | 1.73 | 1.67 | 1.72 | 1.72 | 0.58% | 71,854 |
| Oct 10, 2025 | 1.75 | 1.78 | 1.70 | 1.71 | 1.71 | -1.16% | 144,430 |
| Oct 9, 2025 | 1.73 | 1.78 | 1.69 | 1.73 | 1.73 | 0.29% | 124,427 |
| Oct 8, 2025 | 1.71 | 1.73 | 1.65 | 1.73 | 1.73 | 0.88% | 185,251 |
| Oct 7, 2025 | 1.66 | 1.74 | 1.66 | 1.71 | 1.71 | 3.64% | 159,539 |
| Oct 6, 2025 | 1.57 | 1.69 | 1.57 | 1.65 | 1.65 | 5.10% | 152,442 |
| Oct 3, 2025 | 1.65 | 1.69 | 1.54 | 1.57 | 1.57 | -4.50% | 521,618 |
| Oct 2, 2025 | 1.65 | 1.70 | 1.63 | 1.64 | 1.64 | -1.56% | 121,591 |
| Oct 1, 2025 | 1.69 | 1.71 | 1.64 | 1.67 | 1.67 | -0.60% | 209,507 |
| Sep 30, 2025 | 1.72 | 1.73 | 1.63 | 1.68 | 1.68 | -1.75% | 268,126 |
| Sep 29, 2025 | 1.60 | 1.79 | 1.60 | 1.71 | 1.71 | 6.21% | 289,662 |
| Sep 26, 2025 | 1.64 | 1.64 | 1.56 | 1.61 | 1.61 | 0.63% | 109,696 |
| Sep 25, 2025 | 1.60 | 1.65 | 1.60 | 1.60 | 1.60 | -3.03% | 74,523 |
| Sep 24, 2025 | 1.63 | 1.66 | 1.59 | 1.65 | 1.65 | 1.85% | 137,705 |
| Sep 23, 2025 | 1.58 | 1.67 | 1.58 | 1.62 | 1.62 | -1.82% | 47,029 |
| Sep 22, 2025 | 1.62 | 1.67 | 1.61 | 1.65 | 1.65 | 1.85% | 98,681 |
| Sep 19, 2025 | 1.70 | 1.70 | 1.57 | 1.62 | 1.62 | -2.41% | 340,483 |
| Sep 18, 2025 | 1.60 | 1.70 | 1.60 | 1.66 | 1.66 | 2.47% | 59,949 |
| Sep 17, 2025 | 1.53 | 1.66 | 1.53 | 1.62 | 1.62 | 2.53% | 37,842 |
| Sep 16, 2025 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -1.25% | 84,880 |
| Sep 15, 2025 | 1.56 | 1.63 | 1.55 | 1.60 | 1.60 | -0.62% | 34,717 |
| Sep 12, 2025 | 1.60 | 1.67 | 1.42 | 1.61 | 1.61 | 1.26% | 220,993 |
| Sep 11, 2025 | 1.68 | 1.68 | 1.53 | 1.59 | 1.59 | -2.45% | 80,332 |
| Sep 10, 2025 | 1.68 | 1.69 | 1.60 | 1.63 | 1.63 | -3.55% | 46,255 |
| Sep 9, 2025 | 1.65 | 1.71 | 1.64 | 1.69 | 1.69 | 0.60% | 202,571 |
| Sep 8, 2025 | 1.58 | 1.69 | 1.58 | 1.68 | 1.68 | 0.60% | 80,072 |
| Sep 5, 2025 | 1.70 | 1.70 | 1.63 | 1.67 | 1.67 | -0.60% | 75,747 |
| Sep 4, 2025 | 1.70 | 1.80 | 1.60 | 1.68 | 1.68 | -1.18% | 272,978 |
| Sep 3, 2025 | 1.68 | 1.73 | 1.64 | 1.70 | 1.70 | - | 42,978 |
| 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 |