CURRENC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	3.17	3.27	3.12	3.16	3.16	-2.17%	82,237
Apr 16, 2026	3.10	3.33	2.81	3.23	3.23	4.87%	262,664
Apr 15, 2026	3.21	3.26	3.08	3.08	3.08	-2.22%	131,288
Apr 14, 2026	3.38	3.38	3.00	3.15	3.15	-7.89%	294,875
Apr 13, 2026	3.48	3.60	3.33	3.42	3.42	-3.66%	184,446
Apr 10, 2026	3.20	3.65	3.19	3.55	3.55	12.34%	566,805
Apr 9, 2026	3.08	3.22	2.99	3.16	3.16	3.27%	199,337
Apr 8, 2026	2.99	3.07	2.87	3.06	3.06	4.08%	194,585
Apr 7, 2026	2.89	2.97	2.72	2.94	2.94	1.73%	151,100
Apr 6, 2026	2.83	2.95	2.80	2.89	2.89	0.70%	204,833
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%	57,135
Mar 25, 2026	2.39	2.51	2.28	2.46	2.46	-0.40%	122,548
Mar 24, 2026	2.44	2.54	2.44	2.47	2.47	1.65%	50,062
Mar 23, 2026	2.61	2.61	2.38	2.43	2.43	-8.30%	143,316
Mar 20, 2026	2.55	2.66	2.54	2.65	2.65	3.92%	163,039
Mar 19, 2026	2.48	2.55	2.43	2.55	2.55	2.82%	33,461
Mar 18, 2026	2.43	2.51	2.41	2.48	2.48	0.40%	50,369
Mar 17, 2026	2.49	2.60	2.41	2.47	2.47	-	95,893
Mar 16, 2026	2.35	2.60	2.35	2.47	2.47	6.01%	139,659
Mar 13, 2026	2.33	2.37	2.29	2.33	2.33	-	48,400
Mar 12, 2026	2.28	2.43	2.25	2.33	2.33	2.64%	255,210
Mar 11, 2026	2.10	2.30	2.10	2.27	2.27	7.58%	39,430
Mar 10, 2026	2.19	2.24	2.10	2.11	2.11	-3.65%	135,971
Mar 9, 2026	2.23	2.25	2.13	2.19	2.19	-3.95%	156,754
Mar 6, 2026	2.25	2.34	2.20	2.28	2.28	1.33%	125,568
Mar 5, 2026	2.20	2.28	2.18	2.25	2.25	0.45%	92,492
Mar 4, 2026	2.33	2.33	2.22	2.24	2.24	-2.61%	159,820
Mar 3, 2026	2.20	2.34	2.16	2.30	2.30	0.88%	135,407
Mar 2, 2026	2.04	2.33	2.02	2.28	2.28	9.09%	154,453
Feb 27, 2026	2.10	2.26	2.04	2.09	2.09	-0.95%	173,460
Feb 26, 2026	2.12	2.12	2.08	2.11	2.11	-0.94%	85,455
Feb 25, 2026	2.04	2.18	2.02	2.13	2.13	5.45%	182,152
Feb 24, 2026	2.05	2.05	2.00	2.02	2.02	-2.88%	104,542
Feb 23, 2026	2.01	2.11	1.98	2.08	2.08	2.46%	115,509
Feb 20, 2026	2.01	2.11	1.95	2.03	2.03	1.00%	96,089
Feb 19, 2026	1.99	2.03	1.95	2.01	2.01	1.52%	41,777
Feb 18, 2026	2.15	2.15	1.98	1.98	1.98	-7.48%	135,792
Feb 17, 2026	1.93	2.17	1.81	2.14	2.14	8.63%	212,312
Feb 13, 2026	1.90	1.97	1.81	1.97	1.97	5.35%	159,342
Feb 12, 2026	2.00	2.00	1.80	1.87	1.87	-6.50%	130,120
Feb 11, 2026	2.08	2.30	1.94	2.00	2.00	1.01%	626,327
Feb 10, 2026	1.71	2.00	1.70	1.98	1.98	19.28%	528,397
Feb 9, 2026	1.47	1.79	1.44	1.66	1.66	15.28%	590,851
Feb 6, 2026	1.39	1.47	1.35	1.44	1.44	3.60%	172,114
Feb 5, 2026	1.41	1.41	1.31	1.39	1.39	-2.11%	124,189