CURRENC Group Inc. (CURR)
NASDAQ: CURR · Real-Time Price · USD
3.180
-0.330 (-9.40%)
At close: Jun 5, 2026, 4:00 PM EDT
3.150
-0.030 (-0.94%)
After-hours: Jun 5, 2026, 6:50 PM EDT
CURRENC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.52 | 3.63 | 3.15 | 3.18 | 3.18 | -9.40% | 160,928 |
| Jun 4, 2026 | 3.10 | 3.78 | 3.10 | 3.51 | 3.51 | 12.86% | 245,422 |
| Jun 3, 2026 | 3.37 | 3.37 | 2.90 | 3.11 | 3.11 | -5.18% | 142,300 |
| Jun 2, 2026 | 3.21 | 3.39 | 3.20 | 3.28 | 3.28 | 2.82% | 103,793 |
| Jun 1, 2026 | 3.10 | 3.29 | 3.10 | 3.19 | 3.19 | 1.59% | 42,333 |
| May 29, 2026 | 3.28 | 3.30 | 3.12 | 3.14 | 3.14 | -1.57% | 75,551 |
| May 28, 2026 | 3.16 | 3.25 | 3.08 | 3.19 | 3.19 | 0.63% | 75,341 |
| May 27, 2026 | 3.19 | 3.39 | 3.15 | 3.17 | 3.17 | -3.06% | 100,978 |
| May 26, 2026 | 3.07 | 3.31 | 2.88 | 3.27 | 3.27 | 6.51% | 145,897 |
| May 22, 2026 | 3.36 | 3.38 | 3.07 | 3.07 | 3.07 | -7.81% | 72,725 |
| May 21, 2026 | 3.21 | 3.47 | 3.14 | 3.33 | 3.33 | 3.74% | 128,202 |
| May 20, 2026 | 2.90 | 3.29 | 2.81 | 3.21 | 3.21 | 11.85% | 154,858 |
| May 19, 2026 | 2.73 | 2.98 | 2.72 | 2.87 | 2.87 | 6.69% | 180,944 |
| May 18, 2026 | 3.58 | 3.67 | 2.69 | 2.69 | 2.69 | -25.07% | 383,795 |
| May 15, 2026 | 4.09 | 4.19 | 3.58 | 3.59 | 3.59 | -14.52% | 309,523 |
| May 14, 2026 | 4.39 | 4.46 | 4.19 | 4.20 | 4.20 | -5.83% | 189,756 |
| May 13, 2026 | 4.40 | 4.53 | 4.30 | 4.46 | 4.46 | 0.90% | 213,728 |
| May 12, 2026 | 4.42 | 4.62 | 4.33 | 4.42 | 4.42 | -1.56% | 225,167 |
| May 11, 2026 | 4.45 | 4.60 | 4.23 | 4.49 | 4.49 | 0.45% | 429,481 |
| May 8, 2026 | 4.32 | 4.73 | 4.30 | 4.47 | 4.47 | 3.71% | 493,904 |
| May 7, 2026 | 3.90 | 4.35 | 3.90 | 4.31 | 4.31 | 11.08% | 530,189 |
| May 6, 2026 | 3.50 | 3.96 | 3.46 | 3.88 | 3.88 | 11.49% | 589,765 |
| May 5, 2026 | 3.37 | 3.55 | 3.26 | 3.48 | 3.48 | 5.78% | 326,612 |
| May 4, 2026 | 3.40 | 3.50 | 3.28 | 3.29 | 3.29 | -3.52% | 138,089 |
| May 1, 2026 | 3.56 | 3.56 | 3.29 | 3.41 | 3.41 | -4.21% | 155,877 |
| Apr 30, 2026 | 3.35 | 3.64 | 3.30 | 3.56 | 3.56 | 6.27% | 172,930 |
| Apr 29, 2026 | 3.31 | 3.39 | 3.28 | 3.35 | 3.35 | -1.18% | 92,531 |
| Apr 28, 2026 | 3.30 | 3.42 | 3.21 | 3.39 | 3.39 | 2.73% | 109,897 |
| Apr 27, 2026 | 3.22 | 3.34 | 3.22 | 3.30 | 3.30 | 2.48% | 102,098 |
| Apr 24, 2026 | 3.19 | 3.25 | 3.13 | 3.22 | 3.22 | 0.94% | 114,183 |
| Apr 23, 2026 | 3.18 | 3.20 | 3.12 | 3.19 | 3.19 | 0.63% | 88,733 |
| Apr 22, 2026 | 3.20 | 3.23 | 3.10 | 3.17 | 3.17 | -1.25% | 80,755 |
| Apr 21, 2026 | 3.31 | 3.39 | 3.06 | 3.21 | 3.21 | -3.02% | 257,113 |
| Apr 20, 2026 | 3.16 | 3.32 | 3.16 | 3.31 | 3.31 | 4.75% | 94,233 |
| Apr 17, 2026 | 3.17 | 3.27 | 3.12 | 3.16 | 3.16 | -2.17% | 82,499 |
| Apr 16, 2026 | 3.10 | 3.33 | 2.81 | 3.23 | 3.23 | 4.87% | 263,184 |
| Apr 15, 2026 | 3.21 | 3.26 | 3.08 | 3.08 | 3.08 | -2.22% | 131,439 |
| Apr 14, 2026 | 3.38 | 3.38 | 3.00 | 3.15 | 3.15 | -7.89% | 304,221 |
| Apr 13, 2026 | 3.48 | 3.60 | 3.33 | 3.42 | 3.42 | -3.66% | 185,898 |
| Apr 10, 2026 | 3.20 | 3.65 | 3.19 | 3.55 | 3.55 | 12.34% | 567,883 |
| Apr 9, 2026 | 3.08 | 3.22 | 2.99 | 3.16 | 3.16 | 3.27% | 199,359 |
| Apr 8, 2026 | 2.99 | 3.07 | 2.87 | 3.06 | 3.06 | 4.08% | 195,090 |
| Apr 7, 2026 | 2.89 | 2.97 | 2.72 | 2.94 | 2.94 | 1.73% | 151,210 |
| Apr 6, 2026 | 2.83 | 2.95 | 2.80 | 2.89 | 2.89 | 0.70% | 205,253 |
| Apr 2, 2026 | 2.72 | 2.90 | 2.69 | 2.87 | 2.87 | 5.13% | 208,370 |
| Apr 1, 2026 | 2.66 | 2.77 | 2.64 | 2.73 | 2.73 | 4.20% | 146,791 |
| Mar 31, 2026 | 2.39 | 2.66 | 2.34 | 2.62 | 2.62 | 9.62% | 481,713 |
| Mar 30, 2026 | 2.50 | 2.55 | 2.39 | 2.39 | 2.39 | -5.16% | 60,568 |
| Mar 27, 2026 | 2.42 | 2.52 | 2.37 | 2.52 | 2.52 | 1.61% | 110,765 |
| Mar 26, 2026 | 2.47 | 2.50 | 2.38 | 2.48 | 2.48 | 0.81% | 57,139 |