CURRENC Group Inc. (CURR)
NASDAQ: CURR · Real-Time Price · USD
3.380
+0.470 (16.15%)
At close: Nov 7, 2025, 4:00 PM EST
3.360
-0.020 (-0.59%)
After-hours: Nov 7, 2025, 7:49 PM EST
CURRENC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,445,692 |
| 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 |
| Oct 15, 2025 | 1.72 | 1.78 | 1.69 | 1.78 | 1.78 | 3.80% | 567,323 |
| Oct 14, 2025 | 1.73 | 1.73 | 1.67 | 1.71 | 1.71 | -0.58% | 60,421 |
| Oct 13, 2025 | 1.70 | 1.73 | 1.67 | 1.72 | 1.72 | 0.58% | 71,854 |
| Oct 10, 2025 | 1.75 | 1.78 | 1.70 | 1.71 | 1.71 | -1.16% | 144,430 |
| Oct 9, 2025 | 1.73 | 1.78 | 1.69 | 1.73 | 1.73 | 0.29% | 124,427 |
| Oct 8, 2025 | 1.71 | 1.73 | 1.65 | 1.73 | 1.73 | 0.88% | 185,251 |
| Oct 7, 2025 | 1.66 | 1.74 | 1.66 | 1.71 | 1.71 | 3.64% | 159,539 |
| Oct 6, 2025 | 1.57 | 1.69 | 1.57 | 1.65 | 1.65 | 5.10% | 152,442 |
| Oct 3, 2025 | 1.65 | 1.69 | 1.54 | 1.57 | 1.57 | -4.50% | 521,618 |
| Oct 2, 2025 | 1.65 | 1.70 | 1.63 | 1.64 | 1.64 | -1.56% | 121,591 |
| Oct 1, 2025 | 1.69 | 1.71 | 1.64 | 1.67 | 1.67 | -0.60% | 209,507 |
| Sep 30, 2025 | 1.72 | 1.73 | 1.63 | 1.68 | 1.68 | -1.75% | 268,126 |
| Sep 29, 2025 | 1.60 | 1.79 | 1.60 | 1.71 | 1.71 | 6.21% | 289,662 |
| Sep 26, 2025 | 1.64 | 1.64 | 1.56 | 1.61 | 1.61 | 0.63% | 109,696 |
| Sep 25, 2025 | 1.60 | 1.65 | 1.60 | 1.60 | 1.60 | -3.03% | 74,523 |
| Sep 24, 2025 | 1.63 | 1.66 | 1.59 | 1.65 | 1.65 | 1.85% | 137,705 |
| Sep 23, 2025 | 1.58 | 1.67 | 1.58 | 1.62 | 1.62 | -1.82% | 47,029 |
| Sep 22, 2025 | 1.62 | 1.67 | 1.61 | 1.65 | 1.65 | 1.85% | 98,681 |
| Sep 19, 2025 | 1.70 | 1.70 | 1.57 | 1.62 | 1.62 | -2.41% | 340,483 |
| Sep 18, 2025 | 1.60 | 1.70 | 1.60 | 1.66 | 1.66 | 2.47% | 59,949 |
| Sep 17, 2025 | 1.53 | 1.66 | 1.53 | 1.62 | 1.62 | 2.53% | 37,842 |
| Sep 16, 2025 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -1.25% | 84,880 |
| Sep 15, 2025 | 1.56 | 1.63 | 1.55 | 1.60 | 1.60 | -0.62% | 34,717 |
| Sep 12, 2025 | 1.60 | 1.67 | 1.42 | 1.61 | 1.61 | 1.26% | 220,993 |
| Sep 11, 2025 | 1.68 | 1.68 | 1.53 | 1.59 | 1.59 | -2.45% | 80,332 |
| Sep 10, 2025 | 1.68 | 1.69 | 1.60 | 1.63 | 1.63 | -3.55% | 46,255 |
| Sep 9, 2025 | 1.65 | 1.71 | 1.64 | 1.69 | 1.69 | 0.60% | 202,571 |
| Sep 8, 2025 | 1.58 | 1.69 | 1.58 | 1.68 | 1.68 | 0.60% | 80,072 |
| Sep 5, 2025 | 1.70 | 1.70 | 1.63 | 1.67 | 1.67 | -0.60% | 75,747 |
| Sep 4, 2025 | 1.70 | 1.80 | 1.60 | 1.68 | 1.68 | -1.18% | 272,978 |
| Sep 3, 2025 | 1.68 | 1.73 | 1.64 | 1.70 | 1.70 | - | 42,978 |
| Sep 2, 2025 | 1.67 | 1.75 | 1.67 | 1.70 | 1.70 | -1.16% | 34,674 |
| Aug 29, 2025 | 1.74 | 1.80 | 1.70 | 1.72 | 1.72 | -0.58% | 152,311 |