CURRENC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	2.00	2.00	1.86	1.91	1.91	-4.50%	167,916
Dec 24, 2025	1.95	2.05	1.95	2.00	2.00	3.09%	54,579
Dec 23, 2025	1.80	2.00	1.80	1.94	1.94	7.78%	285,585
Dec 22, 2025	1.73	1.82	1.72	1.80	1.80	2.86%	201,566
Dec 19, 2025	1.63	1.84	1.63	1.75	1.75	6.71%	80,737
Dec 18, 2025	1.74	1.74	1.62	1.64	1.64	-7.34%	188,085
Dec 17, 2025	1.78	1.89	1.71	1.77	1.77	0.57%	303,332
Dec 16, 2025	1.66	1.86	1.66	1.76	1.76	5.39%	240,702
Dec 15, 2025	2.10	2.10	1.62	1.67	1.67	-18.93%	312,133
Dec 12, 2025	2.21	2.28	2.02	2.06	2.06	-8.04%	158,445
Dec 11, 2025	2.22	2.30	2.16	2.24	2.24	-0.88%	112,825
Dec 10, 2025	2.31	2.33	2.23	2.26	2.26	-1.74%	139,892
Dec 9, 2025	2.33	2.33	2.20	2.30	2.30	-1.29%	191,091
Dec 8, 2025	2.27	2.35	2.12	2.33	2.33	3.56%	232,056
Dec 5, 2025	2.35	2.44	2.22	2.25	2.25	-4.26%	143,212
Dec 4, 2025	2.51	2.51	2.33	2.35	2.35	-5.24%	73,308
Dec 3, 2025	2.60	2.60	2.22	2.48	2.48	-0.40%	257,701
Dec 2, 2025	2.68	2.70	2.44	2.49	2.49	-7.43%	132,636
Dec 1, 2025	2.65	2.78	2.49	2.69	2.69	1.51%	175,079
Nov 28, 2025	2.70	2.82	2.55	2.65	2.65	-3.28%	179,081
Nov 26, 2025	2.78	2.88	2.73	2.74	2.74	-	138,790
Nov 25, 2025	2.60	2.81	2.54	2.74	2.74	3.40%	414,121
Nov 24, 2025	2.29	2.82	2.29	2.65	2.65	13.25%	458,834
Nov 21, 2025	2.36	2.52	2.32	2.34	2.34	-2.90%	86,115
Nov 20, 2025	2.61	2.74	2.12	2.41	2.41	-11.40%	650,421
Nov 19, 2025	2.83	2.97	2.61	2.72	2.72	-2.86%	272,314
Nov 18, 2025	2.54	2.84	2.54	2.80	2.80	10.24%	344,887
Nov 17, 2025	3.01	3.01	2.51	2.54	2.54	-15.61%	815,646
Nov 14, 2025	3.10	3.38	2.99	3.01	3.01	-2.90%	392,627
Nov 13, 2025	3.35	3.39	3.07	3.10	3.10	-8.28%	490,995
Nov 12, 2025	3.22	3.40	3.16	3.38	3.38	4.97%	469,123
Nov 11, 2025	3.39	3.45	3.05	3.22	3.22	-5.01%	410,406
Nov 10, 2025	3.43	3.88	3.36	3.39	3.39	0.30%	1,166,733
Nov 7, 2025	2.86	3.45	2.86	3.38	3.38	16.15%	780,507
Nov 6, 2025	2.98	3.09	2.70	2.91	2.91	-1.36%	505,025
Nov 5, 2025	2.29	3.03	2.20	2.95	2.95	19.92%	1,461,179
Nov 4, 2025	2.21	2.47	2.02	2.46	2.46	3.80%	1,919,954
Nov 3, 2025	4.30	4.68	1.69	2.37	2.37	-37.30%	31,669,228
Oct 31, 2025	3.02	3.79	2.99	3.78	3.78	30.80%	1,223,699
Oct 30, 2025	2.61	2.97	2.57	2.89	2.89	15.14%	515,039
Oct 29, 2025	2.18	2.71	2.16	2.51	2.51	14.61%	884,578
Oct 28, 2025	1.89	2.64	1.81	2.19	2.19	15.26%	1,582,871
Oct 27, 2025	1.67	1.98	1.67	1.90	1.90	15.15%	338,160
Oct 24, 2025	1.70	1.71	1.60	1.65	1.65	-2.37%	139,109
Oct 23, 2025	1.62	1.75	1.62	1.69	1.69	4.97%	174,825
Oct 22, 2025	1.83	1.83	1.60	1.61	1.61	-11.05%	408,511
Oct 21, 2025	1.86	1.87	1.73	1.81	1.81	-2.16%	186,042
Oct 20, 2025	1.84	1.90	1.81	1.85	1.85	-	127,554
Oct 17, 2025	1.93	1.93	1.84	1.85	1.85	-3.65%	342,055
Oct 16, 2025	1.78	1.97	1.77	1.92	1.92	8.17%	616,320