CURRENC Group Inc. (CURR)
NASDAQ: CURR · Real-Time Price · USD
3.450
-0.270 (-7.26%)
Aug 12, 2026, 12:57 PM EDT - Market open
CURRENC Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 3.74 | 3.80 | 3.41 | 3.50 | - | -5.99% | 98,319 |
| Aug 11, 2026 | 3.21 | 3.84 | 3.21 | 3.72 | 3.72 | 17.72% | 417,731 |
| Aug 10, 2026 | 3.09 | 3.38 | 3.09 | 3.16 | 3.16 | 1.61% | 57,638 |
| Aug 7, 2026 | 3.09 | 3.16 | 3.05 | 3.11 | 3.11 | 2.30% | 25,356 |
| Aug 6, 2026 | 3.25 | 3.25 | 3.03 | 3.04 | 3.04 | -7.03% | 107,186 |
| Aug 5, 2026 | 3.15 | 3.31 | 3.01 | 3.27 | 3.27 | 4.14% | 118,668 |
| Aug 4, 2026 | 3.25 | 3.25 | 3.10 | 3.14 | 3.14 | -2.79% | 124,020 |
| Aug 3, 2026 | 3.44 | 3.44 | 3.15 | 3.23 | 3.23 | -6.92% | 137,482 |
| Jul 31, 2026 | 3.18 | 3.50 | 3.18 | 3.47 | 3.47 | 6.77% | 235,220 |
| Jul 30, 2026 | 3.12 | 3.45 | 3.03 | 3.25 | 3.25 | 3.83% | 204,972 |
| Jul 29, 2026 | 3.15 | 3.15 | 2.96 | 3.13 | 3.13 | 1.62% | 133,380 |
| Jul 28, 2026 | 3.16 | 3.20 | 3.07 | 3.08 | 3.08 | -6.95% | 124,158 |
| Jul 27, 2026 | 3.18 | 3.34 | 3.10 | 3.31 | 3.31 | 2.16% | 142,590 |
| Jul 24, 2026 | 3.30 | 3.30 | 3.15 | 3.24 | 3.24 | -2.99% | 111,715 |
| Jul 23, 2026 | 3.53 | 3.54 | 3.14 | 3.34 | 3.34 | -5.11% | 295,650 |
| Jul 22, 2026 | 3.40 | 3.52 | 3.22 | 3.52 | 3.52 | 2.62% | 124,227 |
| Jul 21, 2026 | 3.42 | 3.50 | 3.34 | 3.43 | 3.43 | -0.29% | 57,338 |
| Jul 20, 2026 | 3.41 | 3.55 | 3.33 | 3.44 | 3.44 | 0.88% | 35,882 |
| Jul 17, 2026 | 3.35 | 3.44 | 3.25 | 3.41 | 3.41 | 1.79% | 75,191 |
| Jul 16, 2026 | 3.27 | 3.46 | 3.17 | 3.35 | 3.35 | 2.45% | 153,110 |
| Jul 15, 2026 | 2.96 | 3.28 | 2.96 | 3.27 | 3.27 | 10.47% | 97,501 |
| Jul 14, 2026 | 2.91 | 3.02 | 2.91 | 2.96 | 2.96 | 3.86% | 33,713 |
| Jul 13, 2026 | 3.07 | 3.11 | 2.85 | 2.85 | 2.85 | -7.47% | 63,779 |
| Jul 10, 2026 | 3.01 | 3.14 | 2.98 | 3.08 | 3.08 | 0.98% | 44,099 |
| Jul 9, 2026 | 3.00 | 3.18 | 3.00 | 3.05 | 3.05 | 3.39% | 159,488 |
| Jul 8, 2026 | 2.74 | 3.05 | 2.69 | 2.95 | 2.95 | 6.88% | 82,446 |
| Jul 7, 2026 | 2.70 | 2.83 | 2.65 | 2.76 | 2.76 | 0.36% | 83,077 |
| Jul 6, 2026 | 2.62 | 2.89 | 2.62 | 2.75 | 2.75 | 5.77% | 68,223 |
| Jul 2, 2026 | 2.62 | 2.72 | 2.55 | 2.60 | 2.60 | -0.38% | 34,556 |
| Jul 1, 2026 | 2.67 | 2.75 | 2.55 | 2.61 | 2.61 | -3.33% | 42,351 |
| Jun 30, 2026 | 2.65 | 2.75 | 2.46 | 2.70 | 2.70 | 0.75% | 105,975 |
| Jun 29, 2026 | 2.78 | 2.78 | 2.26 | 2.68 | 2.68 | -3.60% | 428,646 |
| Jun 26, 2026 | 2.88 | 2.88 | 2.77 | 2.78 | 2.78 | -3.47% | 40,307 |
| Jun 25, 2026 | 2.84 | 2.97 | 2.83 | 2.88 | 2.88 | 2.49% | 47,864 |
| Jun 24, 2026 | 3.02 | 3.02 | 2.70 | 2.81 | 2.81 | -3.44% | 98,526 |
| Jun 23, 2026 | 2.84 | 3.03 | 2.84 | 2.91 | 2.91 | -2.35% | 74,061 |
| Jun 22, 2026 | 2.95 | 3.03 | 2.78 | 2.98 | 2.98 | -1.65% | 181,186 |
| Jun 18, 2026 | 3.09 | 3.09 | 2.90 | 3.03 | 3.03 | 1.68% | 187,284 |
| Jun 17, 2026 | 2.99 | 3.18 | 2.96 | 2.98 | 2.98 | -1.00% | 133,857 |
| Jun 16, 2026 | 3.02 | 3.18 | 2.92 | 3.01 | 3.01 | 2.03% | 238,420 |
| Jun 15, 2026 | 2.82 | 3.17 | 2.76 | 2.95 | 2.95 | 6.12% | 278,070 |
| Jun 12, 2026 | 3.17 | 3.17 | 2.70 | 2.78 | 2.78 | -9.74% | 252,938 |
| Jun 11, 2026 | 2.93 | 3.15 | 2.91 | 3.08 | 3.08 | 5.12% | 116,108 |
| Jun 10, 2026 | 2.98 | 3.08 | 2.82 | 2.93 | 2.93 | -1.01% | 187,255 |
| Jun 9, 2026 | 2.97 | 3.12 | 2.91 | 2.96 | 2.96 | -0.34% | 177,609 |
| Jun 8, 2026 | 3.18 | 3.19 | 2.94 | 2.97 | 2.97 | -6.60% | 266,597 |
| Jun 5, 2026 | 3.52 | 3.63 | 3.15 | 3.18 | 3.18 | -9.40% | 160,949 |
| Jun 4, 2026 | 3.10 | 3.78 | 3.10 | 3.51 | 3.51 | 12.86% | 247,430 |
| Jun 3, 2026 | 3.37 | 3.37 | 2.90 | 3.11 | 3.11 | -5.18% | 142,301 |
| Jun 2, 2026 | 3.21 | 3.39 | 3.20 | 3.28 | 3.28 | 2.82% | 103,873 |