CURRENC Group Inc. (CURR)
NASDAQ: CURR · Real-Time Price · USD
1.830
-0.040 (-2.14%)
At close: Feb 21, 2025, 4:00 PM
1.790
-0.040 (-2.19%)
After-hours: Feb 21, 2025, 4:54 PM EST
CURRENC Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Feb 13, 2025 | 1.33 | 1.60 | 1.33 | 1.51 | 1.51 | 12.69% | 359,152 |
Feb 12, 2025 | 1.28 | 1.37 | 1.27 | 1.34 | 1.34 | 1.52% | 177,516 |
Feb 11, 2025 | 1.50 | 1.50 | 1.28 | 1.32 | 1.32 | -7.04% | 219,265 |
Feb 10, 2025 | 1.35 | 1.45 | 1.35 | 1.42 | 1.42 | 5.19% | 141,350 |
Feb 7, 2025 | 1.48 | 1.48 | 1.35 | 1.35 | 1.35 | -4.26% | 151,758 |
Feb 6, 2025 | 1.43 | 1.48 | 1.40 | 1.41 | 1.41 | -5.37% | 167,251 |
Feb 5, 2025 | 1.52 | 1.59 | 1.42 | 1.49 | 1.49 | -2.61% | 265,090 |
Feb 4, 2025 | 1.55 | 1.61 | 1.50 | 1.53 | 1.53 | -4.38% | 121,327 |
Feb 3, 2025 | 1.54 | 1.61 | 1.51 | 1.60 | 1.60 | -1.84% | 209,532 |
Jan 31, 2025 | 1.58 | 1.75 | 1.58 | 1.63 | 1.63 | 1.87% | 167,993 |
Jan 30, 2025 | 1.58 | 1.70 | 1.55 | 1.60 | 1.60 | -6.43% | 170,696 |
Jan 29, 2025 | 1.57 | 1.75 | 1.52 | 1.71 | 1.71 | 3.64% | 239,048 |
Jan 28, 2025 | 1.62 | 1.69 | 1.55 | 1.65 | 1.65 | -2.37% | 168,329 |
Jan 27, 2025 | 1.76 | 1.80 | 1.60 | 1.69 | 1.69 | -7.65% | 251,326 |
Jan 24, 2025 | 1.77 | 2.03 | 1.75 | 1.83 | 1.83 | -3.68% | 411,244 |
Jan 23, 2025 | 1.89 | 2.04 | 1.84 | 1.90 | 1.90 | -7.32% | 430,258 |
Jan 22, 2025 | 2.06 | 2.26 | 1.95 | 2.05 | 2.05 | -3.76% | 556,125 |
Jan 21, 2025 | 2.21 | 2.28 | 2.09 | 2.13 | 2.13 | -4.05% | 443,270 |
Jan 17, 2025 | 2.39 | 2.39 | 2.05 | 2.22 | 2.22 | -0.89% | 319,706 |
Jan 16, 2025 | 2.18 | 2.69 | 2.11 | 2.24 | 2.24 | 1.82% | 665,446 |
Jan 15, 2025 | 2.73 | 2.78 | 2.10 | 2.20 | 2.20 | -21.71% | 1,146,066 |
Jan 14, 2025 | 2.69 | 3.15 | 2.45 | 2.81 | 2.81 | -0.35% | 802,683 |
Jan 13, 2025 | 2.78 | 3.42 | 2.12 | 2.82 | 2.82 | -1.40% | 2,228,349 |
Jan 10, 2025 | 3.09 | 3.23 | 2.57 | 2.86 | 2.86 | -27.04% | 3,617,641 |
Jan 8, 2025 | 2.71 | 7.08 | 2.56 | 3.92 | 3.92 | 182.01% | 292,280,409 |
Jan 7, 2025 | 1.45 | 1.49 | 1.38 | 1.39 | 1.39 | -2.11% | 136,203 |
Jan 6, 2025 | 1.52 | 1.54 | 1.37 | 1.42 | 1.42 | -6.58% | 255,772 |
Jan 3, 2025 | 1.46 | 1.55 | 1.34 | 1.52 | 1.52 | -3.18% | 426,838 |
Jan 2, 2025 | 1.64 | 1.70 | 1.46 | 1.57 | 1.57 | -12.78% | 1,974,235 |
Dec 31, 2024 | 1.65 | 1.87 | 1.34 | 1.80 | 1.80 | 13.92% | 307,149 |
Dec 30, 2024 | 1.52 | 1.66 | 1.50 | 1.58 | 1.58 | 1.28% | 155,785 |
Dec 27, 2024 | 1.80 | 1.80 | 1.50 | 1.56 | 1.56 | -13.81% | 296,924 |
Dec 26, 2024 | 1.52 | 2.20 | 1.52 | 1.81 | 1.81 | 16.03% | 706,392 |
Dec 24, 2024 | 1.63 | 1.75 | 1.46 | 1.56 | 1.56 | -11.36% | 432,137 |
Dec 23, 2024 | 1.96 | 2.25 | 1.75 | 1.76 | 1.76 | -10.20% | 558,713 |
Dec 20, 2024 | 2.03 | 2.30 | 1.73 | 1.96 | 1.96 | -17.99% | 1,359,544 |
Dec 19, 2024 | 4.38 | 4.38 | 2.22 | 2.39 | 2.39 | 19.50% | 18,924,611 |
Dec 18, 2024 | 1.36 | 2.00 | 1.30 | 2.00 | 2.00 | 53.85% | 3,748,858 |
Dec 17, 2024 | 1.33 | 1.40 | 1.19 | 1.30 | 1.30 | -2.26% | 159,712 |
Dec 16, 2024 | 1.25 | 1.38 | 1.20 | 1.33 | 1.33 | 5.98% | 100,670 |
Dec 13, 2024 | 1.39 | 1.42 | 1.26 | 1.26 | 1.26 | -4.92% | 9,792 |
Dec 12, 2024 | 1.36 | 1.38 | 1.32 | 1.32 | 1.32 | -5.04% | 3,604 |
Dec 11, 2024 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | -0.71% | 2,465 |
Dec 10, 2024 | 1.37 | 1.43 | 1.37 | 1.40 | 1.40 | -3.31% | 2,523 |
Dec 9, 2024 | 1.49 | 1.49 | 1.42 | 1.45 | 1.45 | -3.47% | 6,925 |
Dec 6, 2024 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 6.38% | 3,943 |
Dec 5, 2024 | 1.53 | 1.57 | 1.41 | 1.41 | 1.41 | -6.62% | 5,530 |
Dec 4, 2024 | 1.69 | 1.69 | 1.51 | 1.51 | 1.51 | -8.48% | 3,065 |
Dec 3, 2024 | 1.70 | 1.70 | 1.57 | 1.65 | 1.65 | -2.94% | 8,973 |
Dec 2, 2024 | 1.70 | 1.75 | 1.70 | 1.70 | 1.70 | -5.03% | 1,492 |
Nov 29, 2024 | 1.73 | 1.79 | 1.64 | 1.79 | 1.79 | 1.70% | 8,627 |
Nov 27, 2024 | 1.78 | 1.78 | 1.61 | 1.76 | 1.76 | 3.65% | 12,215 |
Nov 26, 2024 | 1.73 | 1.75 | 1.56 | 1.70 | 1.70 | -2.97% | 6,266 |
Nov 25, 2024 | 1.87 | 1.88 | 1.75 | 1.75 | 1.75 | -3.10% | 6,892 |
Nov 22, 2024 | 1.80 | 1.89 | 1.80 | 1.81 | 1.81 | -3.94% | 3,860 |
Nov 21, 2024 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 1,450 |
Nov 20, 2024 | 1.84 | 1.89 | 1.80 | 1.88 | 1.88 | -1.05% | 1,928 |
Nov 19, 2024 | 1.86 | 1.94 | 1.80 | 1.90 | 1.90 | -2.91% | 16,322 |
Nov 18, 2024 | 1.88 | 2.00 | 1.88 | 1.96 | 1.96 | 1.93% | 3,156 |
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 |