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

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.891.961.741.831.83-2.14%266,821
Feb 20, 20251.601.871.601.871.8718.35%702,258
Feb 19, 20251.942.771.541.581.58-7.06%6,594,865
Feb 18, 20251.531.771.501.701.7014.09%397,856
Feb 14, 20251.481.511.441.491.49-1.32%211,223
Feb 13, 20251.331.601.331.511.5112.69%359,152
Feb 12, 20251.281.371.271.341.341.52%177,516
Feb 11, 20251.501.501.281.321.32-7.04%219,265
Feb 10, 20251.351.451.351.421.425.19%141,350
Feb 7, 20251.481.481.351.351.35-4.26%151,758
Feb 6, 20251.431.481.401.411.41-5.37%167,251
Feb 5, 20251.521.591.421.491.49-2.61%265,090
Feb 4, 20251.551.611.501.531.53-4.38%121,327
Feb 3, 20251.541.611.511.601.60-1.84%209,532
Jan 31, 20251.581.751.581.631.631.87%167,993
Jan 30, 20251.581.701.551.601.60-6.43%170,696
Jan 29, 20251.571.751.521.711.713.64%239,048
Jan 28, 20251.621.691.551.651.65-2.37%168,329
Jan 27, 20251.761.801.601.691.69-7.65%251,326
Jan 24, 20251.772.031.751.831.83-3.68%411,244
Jan 23, 20251.892.041.841.901.90-7.32%430,258
Jan 22, 20252.062.261.952.052.05-3.76%556,125
Jan 21, 20252.212.282.092.132.13-4.05%443,270
Jan 17, 20252.392.392.052.222.22-0.89%319,706
Jan 16, 20252.182.692.112.242.241.82%665,446
Jan 15, 20252.732.782.102.202.20-21.71%1,146,066
Jan 14, 20252.693.152.452.812.81-0.35%802,683
Jan 13, 20252.783.422.122.822.82-1.40%2,228,349
Jan 10, 20253.093.232.572.862.86-27.04%3,617,641
Jan 8, 20252.717.082.563.923.92182.01%292,280,409
Jan 7, 20251.451.491.381.391.39-2.11%136,203
Jan 6, 20251.521.541.371.421.42-6.58%255,772
Jan 3, 20251.461.551.341.521.52-3.18%426,838
Jan 2, 20251.641.701.461.571.57-12.78%1,974,235
Dec 31, 20241.651.871.341.801.8013.92%307,149
Dec 30, 20241.521.661.501.581.581.28%155,785
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