Skip to main content
CURRENC Group Inc. (CURR)
NASDAQ: CURR · Real-Time Price · USD
1.575
+0.005 (0.32%)
Dec 30, 2024, 1:14 PM EST - Market open

CURRENC Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 20241.801.801.501.561.56-13.81%296,924
Dec 26, 20241.522.201.521.811.8116.03%706,392
Dec 24, 20241.631.751.461.561.56-11.36%432,137
Dec 23, 20241.962.251.751.761.76-10.20%558,713
Dec 20, 20242.032.301.731.961.96-17.99%1,359,544
Dec 19, 20244.384.382.222.392.3919.50%18,924,611
Dec 18, 20241.362.001.302.002.0053.85%3,748,858
Dec 17, 20241.331.401.191.301.30-2.26%159,712
Dec 16, 20241.251.381.201.331.335.98%100,670
Dec 13, 20241.391.421.261.261.26-4.92%9,792
Dec 12, 20241.361.381.321.321.32-5.04%3,604
Dec 11, 20241.401.401.361.391.39-0.71%2,465
Dec 10, 20241.371.431.371.401.40-3.31%2,523
Dec 9, 20241.491.491.421.451.45-3.47%6,925
Dec 6, 20241.461.501.461.501.506.38%3,943
Dec 5, 20241.531.571.411.411.41-6.62%5,530
Dec 4, 20241.691.691.511.511.51-8.48%3,065
Dec 3, 20241.701.701.571.651.65-2.94%8,973
Dec 2, 20241.701.751.701.701.70-5.03%1,492
Nov 29, 20241.731.791.641.791.791.70%8,627
Nov 27, 20241.781.781.611.761.763.65%12,215
Nov 26, 20241.731.751.561.701.70-2.97%6,266
Nov 25, 20241.871.881.751.751.75-3.10%6,892
Nov 22, 20241.801.891.801.811.81-3.94%3,860
Nov 21, 20241.881.881.881.881.88-1,450
Nov 20, 20241.841.891.801.881.88-1.05%1,928
Nov 19, 20241.861.941.801.901.90-2.91%16,322
Nov 18, 20241.882.001.881.961.961.93%3,156
Nov 15, 20241.871.991.801.921.92-3.03%5,050
Nov 14, 20241.882.001.861.981.985.21%12,767
Nov 13, 20242.002.001.881.881.882.84%16,981
Nov 12, 20242.002.001.721.831.83-7.11%70,829
Nov 11, 20241.971.991.781.971.971.55%7,632
Nov 8, 20241.921.961.921.941.940.52%1,607
Nov 7, 20241.811.931.811.931.930.52%1,012
Nov 6, 20241.881.921.791.921.92-0.52%6,786
Nov 5, 20241.972.001.931.931.93-2.53%5,284
Nov 4, 20242.002.001.701.981.98-8.76%13,005
Nov 1, 20242.102.252.072.172.17-6.87%11,154
Oct 31, 20242.512.592.292.332.33-13.70%5,101
Oct 30, 20242.372.702.372.702.7020.00%8,642
Oct 29, 20242.362.642.252.252.252.74%4,570
Oct 28, 20242.692.692.192.192.19-6.41%3,191
Oct 25, 20242.352.352.342.342.341.30%1,128
Oct 24, 20242.262.312.072.312.31-6,111
Oct 23, 20242.652.652.202.312.312.67%10,378
Oct 22, 20242.162.252.162.252.257.14%961
Oct 21, 20242.202.342.102.102.10-11.76%9,699
Oct 18, 20242.402.702.302.382.38-6.67%24,735
Oct 17, 20242.912.912.442.552.550.79%29,330
Oct 16, 20242.532.872.202.532.5314.48%50,829
Oct 15, 20242.022.421.972.212.219.41%20,038
Oct 14, 20241.802.021.802.022.023.86%2,997
Oct 11, 20241.851.981.811.951.955.14%6,361
Oct 10, 20242.192.191.791.851.85-8.87%6,328
Oct 9, 20242.262.332.002.032.03-10.57%6,620
Oct 8, 20242.292.312.252.272.27-3,265
Oct 7, 20242.352.382.272.272.27-1.73%2,486
Oct 4, 20242.412.412.292.312.310.43%3,351
Oct 3, 20242.302.462.242.302.30-7.63%19,130
Oct 2, 20242.402.662.402.492.494.62%13,735
Oct 1, 20242.562.592.382.382.38-4.80%11,670
Sep 30, 20242.812.812.452.502.50-9.09%10,943
Sep 27, 20242.872.942.702.752.75-0.36%15,971
Sep 26, 20243.103.102.582.762.762.22%34,566
Sep 25, 20242.832.902.582.702.70-24,984
Sep 24, 20242.672.852.422.702.70-3.57%12,173
Sep 23, 20242.952.952.682.802.80-5.08%8,766
Sep 20, 20243.303.302.752.952.95-1.99%18,142
Sep 19, 20242.603.392.603.013.0110.26%45,721
Sep 18, 20242.253.482.252.732.7317.67%116,821
Sep 17, 20242.252.592.182.322.32-1.28%34,200
Sep 16, 20242.412.462.172.352.35-6.00%36,759
Sep 13, 20242.613.502.402.502.50-6.72%264,428
Sep 12, 20242.893.092.682.682.68-13.27%4,816
Sep 11, 20242.253.102.253.093.0910.59%30,148
Sep 10, 20242.713.102.582.792.790.14%16,569
Sep 9, 20243.113.422.472.792.79-13.35%37,763
Sep 6, 20243.413.583.153.223.22-14.13%34,349
Sep 5, 20243.294.253.293.753.75-0.79%59,798
Sep 4, 20243.503.832.853.783.78-13.10%94,574