CURRENC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	155,615
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
Mar 25, 2026	2.39	2.51	2.28	2.46	2.46	-0.40%	122,586
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%	143,317
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%	33,466
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%	156,834
Mar 6, 2026	2.25	2.34	2.20	2.28	2.28	1.33%	125,575