CURRENC Group Inc. (CURR)
NASDAQ: CURR · Real-Time Price · USD
1.610
+0.010 (0.63%)
At close: Sep 26, 2025, 4:00 PM EDT
1.630
+0.020 (1.24%)
After-hours: Sep 26, 2025, 7:40 PM EDT
CURRENC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 1.61 | 1.77 | 1.60 | 1.73 | 1.73 | 8.12% | 148,034 |
| Aug 27, 2025 | 1.74 | 1.74 | 1.52 | 1.60 | 1.60 | -8.05% | 130,191 |
| Aug 26, 2025 | 1.76 | 1.77 | 1.61 | 1.74 | 1.74 | -1.14% | 209,259 |
| Aug 25, 2025 | 1.81 | 1.89 | 1.76 | 1.76 | 1.76 | -2.22% | 145,868 |
| Aug 22, 2025 | 1.85 | 1.91 | 1.78 | 1.80 | 1.80 | -3.23% | 176,840 |
| Aug 21, 2025 | 1.88 | 1.90 | 1.85 | 1.86 | 1.86 | - | 108,035 |
| Aug 20, 2025 | 1.82 | 1.91 | 1.72 | 1.86 | 1.86 | 0.54% | 144,005 |
| Aug 19, 2025 | 1.96 | 1.98 | 1.83 | 1.85 | 1.85 | -3.65% | 243,854 |
| Aug 18, 2025 | 1.72 | 1.96 | 1.68 | 1.92 | 1.92 | 12.94% | 488,100 |
| Aug 15, 2025 | 1.65 | 1.77 | 1.64 | 1.70 | 1.70 | -0.58% | 237,735 |
| Aug 14, 2025 | 1.34 | 1.95 | 1.34 | 1.71 | 1.71 | 23.91% | 1,455,970 |
| Aug 13, 2025 | 1.32 | 1.40 | 1.29 | 1.38 | 1.38 | 2.99% | 281,008 |
| Aug 12, 2025 | 1.50 | 1.54 | 1.29 | 1.34 | 1.34 | -12.42% | 487,984 |
| Aug 11, 2025 | 1.60 | 1.66 | 1.49 | 1.53 | 1.53 | 0.66% | 63,133 |
| Aug 8, 2025 | 1.59 | 1.74 | 1.46 | 1.52 | 1.52 | -6.75% | 237,966 |
| Aug 7, 2025 | 1.48 | 1.64 | 1.48 | 1.63 | 1.63 | 6.54% | 121,587 |
| Aug 6, 2025 | 1.71 | 1.75 | 1.50 | 1.53 | 1.53 | -13.07% | 335,712 |
| Aug 5, 2025 | 1.71 | 1.81 | 1.71 | 1.76 | 1.76 | 1.73% | 147,697 |
| Aug 4, 2025 | 1.76 | 1.79 | 1.70 | 1.73 | 1.73 | -13.07% | 195,415 |
| Aug 1, 2025 | 1.86 | 1.99 | 1.80 | 1.99 | 1.99 | 10.56% | 695,546 |
| Jul 31, 2025 | 1.98 | 2.08 | 1.74 | 1.80 | 1.80 | -12.62% | 316,620 |
| Jul 30, 2025 | 2.20 | 2.20 | 1.87 | 2.06 | 2.06 | -9.25% | 340,339 |
| Jul 29, 2025 | 2.08 | 2.34 | 2.03 | 2.27 | 2.27 | 5.09% | 1,147,195 |
| Jul 28, 2025 | 2.33 | 2.44 | 2.12 | 2.16 | 2.16 | -5.68% | 643,990 |
| Jul 25, 2025 | 2.19 | 2.44 | 2.17 | 2.29 | 2.29 | 3.15% | 519,153 |
| Jul 24, 2025 | 2.19 | 2.25 | 2.01 | 2.22 | 2.22 | -0.89% | 534,466 |
| Jul 23, 2025 | 1.87 | 2.30 | 1.82 | 2.24 | 2.24 | 19.79% | 1,129,082 |
| Jul 22, 2025 | 1.70 | 1.95 | 1.59 | 1.87 | 1.87 | 13.33% | 1,888,772 |
| Jul 21, 2025 | 1.43 | 1.67 | 1.43 | 1.65 | 1.65 | 13.79% | 1,059,749 |
| Jul 18, 2025 | 1.50 | 1.59 | 1.41 | 1.45 | 1.45 | -4.61% | 549,177 |