CURRENC Group Inc. (CURR)
NASDAQ: CURR · Real-Time Price · USD
1.475
+0.015 (1.03%)
Mar 31, 2025, 3:31 PM EDT - Market open
CURRENC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.46 | 1.53 | 1.42 | 1.49 | - | 2.05% | 56,179 |
| Mar 28, 2025 | 1.50 | 1.50 | 1.40 | 1.46 | 1.46 | -3.31% | 94,514 |
| Mar 27, 2025 | 1.76 | 1.76 | 1.44 | 1.51 | 1.51 | -12.72% | 398,646 |
| Mar 26, 2025 | 1.65 | 1.76 | 1.65 | 1.73 | 1.73 | 2.37% | 48,907 |
| Mar 25, 2025 | 1.81 | 1.82 | 1.64 | 1.69 | 1.69 | -5.06% | 227,349 |
| Mar 24, 2025 | 1.69 | 1.83 | 1.68 | 1.78 | 1.78 | 3.49% | 163,961 |
| Mar 21, 2025 | 1.70 | 1.81 | 1.60 | 1.72 | 1.72 | -3.37% | 210,905 |
| Mar 20, 2025 | 1.73 | 1.83 | 1.61 | 1.78 | 1.78 | -1.66% | 212,285 |
| Mar 19, 2025 | 1.80 | 1.84 | 1.79 | 1.81 | 1.81 | 1.69% | 201,208 |
| Mar 18, 2025 | 2.65 | 2.73 | 1.72 | 1.78 | 1.78 | -30.74% | 2,304,140 |
| Mar 17, 2025 | 2.05 | 2.79 | 1.96 | 2.57 | 2.57 | 26.60% | 2,260,570 |
| Mar 14, 2025 | 3.55 | 3.55 | 1.84 | 2.03 | 2.03 | -41.33% | 1,424,003 |
| Mar 13, 2025 | 3.16 | 3.66 | 3.00 | 3.46 | 3.46 | 15.72% | 1,015,778 |
| Mar 12, 2025 | 2.78 | 3.08 | 2.78 | 2.99 | 2.99 | 7.55% | 650,591 |
| Mar 11, 2025 | 2.68 | 3.10 | 2.65 | 2.78 | 2.78 | 5.70% | 733,650 |
| Mar 10, 2025 | 2.30 | 2.69 | 2.30 | 2.63 | 2.63 | 16.89% | 746,044 |
| Mar 7, 2025 | 2.35 | 2.37 | 2.22 | 2.25 | 2.25 | 2.27% | 288,000 |
| Mar 6, 2025 | 2.15 | 2.27 | 2.15 | 2.20 | 2.20 | 2.33% | 240,783 |
| Mar 5, 2025 | 2.17 | 2.19 | 2.02 | 2.15 | 2.15 | 1.90% | 146,646 |
| Mar 4, 2025 | 2.10 | 2.14 | 2.02 | 2.11 | 2.11 | 0.48% | 116,258 |
| Mar 3, 2025 | 1.95 | 2.23 | 1.95 | 2.10 | 2.10 | 8.25% | 207,400 |
| Feb 28, 2025 | 2.09 | 2.09 | 1.91 | 1.94 | 1.94 | -4.90% | 339,496 |
| Feb 27, 2025 | 2.27 | 2.27 | 2.01 | 2.04 | 2.04 | - | 357,133 |
| Feb 26, 2025 | 1.95 | 2.06 | 1.89 | 2.04 | 2.04 | 8.51% | 237,449 |
| Feb 25, 2025 | 1.94 | 1.97 | 1.80 | 1.88 | 1.88 | -0.53% | 275,759 |
| Feb 24, 2025 | 1.80 | 1.92 | 1.73 | 1.89 | 1.89 | 3.28% | 212,117 |
| 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 |