Skip to main content
CURRENC Group Inc. (CURR)
NASDAQ: CURR · Real-Time Price · USD
2.250
-0.100 (-4.26%)
Dec 5, 2025, 4:00 PM EST - Market closed

CURRENC Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.352.442.222.252.25-4.26%143,212
Dec 4, 20252.512.512.332.352.35-5.24%73,308
Dec 3, 20252.602.602.222.482.48-0.40%257,701
Dec 2, 20252.682.702.442.492.49-7.43%132,636
Dec 1, 20252.652.782.492.692.691.51%175,079
Nov 28, 20252.702.822.552.652.65-3.28%179,081
Nov 26, 20252.782.882.732.742.74-138,790
Nov 25, 20252.602.812.542.742.743.40%414,121
Nov 24, 20252.292.822.292.652.6513.25%458,834
Nov 21, 20252.362.522.322.342.34-2.90%86,115
Nov 20, 20252.612.742.122.412.41-11.40%650,421
Nov 19, 20252.832.972.612.722.72-2.86%272,314
Nov 18, 20252.542.842.542.802.8010.24%344,887
Nov 17, 20253.013.012.512.542.54-15.61%815,646
Nov 14, 20253.103.382.993.013.01-2.90%392,627
Nov 13, 20253.353.393.073.103.10-8.28%490,995
Nov 12, 20253.223.403.163.383.384.97%469,123
Nov 11, 20253.393.453.053.223.22-5.01%410,406
Nov 10, 20253.433.883.363.393.390.30%1,166,733
Nov 7, 20252.863.452.863.383.3816.15%780,507
Nov 6, 20252.983.092.702.912.91-1.36%505,025
Nov 5, 20252.293.032.202.952.9519.92%1,461,179
Nov 4, 20252.212.472.022.462.463.80%1,919,954
Nov 3, 20254.304.681.692.372.37-37.30%31,669,228
Oct 31, 20253.023.792.993.783.7830.80%1,223,699
Oct 30, 20252.612.972.572.892.8915.14%515,039
Oct 29, 20252.182.712.162.512.5114.61%884,578
Oct 28, 20251.892.641.812.192.1915.26%1,582,871
Oct 27, 20251.671.981.671.901.9015.15%338,160
Oct 24, 20251.701.711.601.651.65-2.37%139,109
Oct 23, 20251.621.751.621.691.694.97%174,825
Oct 22, 20251.831.831.601.611.61-11.05%408,511
Oct 21, 20251.861.871.731.811.81-2.16%186,042
Oct 20, 20251.841.901.811.851.85-127,554
Oct 17, 20251.931.931.841.851.85-3.65%342,055
Oct 16, 20251.781.971.771.921.928.17%616,320
Oct 15, 20251.721.781.691.781.783.80%567,323
Oct 14, 20251.731.731.671.711.71-0.58%60,421
Oct 13, 20251.701.731.671.721.720.58%71,854
Oct 10, 20251.751.781.701.711.71-1.16%144,430
Oct 9, 20251.731.781.691.731.730.29%124,427
Oct 8, 20251.711.731.651.731.730.88%185,251
Oct 7, 20251.661.741.661.711.713.64%159,539
Oct 6, 20251.571.691.571.651.655.10%152,442
Oct 3, 20251.651.691.541.571.57-4.50%521,618
Oct 2, 20251.651.701.631.641.64-1.56%121,591
Oct 1, 20251.691.711.641.671.67-0.60%209,507
Sep 30, 20251.721.731.631.681.68-1.75%268,126
Sep 29, 20251.601.791.601.711.716.21%289,662
Sep 26, 20251.641.641.561.611.610.63%109,696
Sep 25, 20251.601.651.601.601.60-3.03%74,523
Sep 24, 20251.631.661.591.651.651.85%137,705
Sep 23, 20251.581.671.581.621.62-1.82%47,029
Sep 22, 20251.621.671.611.651.651.85%98,681
Sep 19, 20251.701.701.571.621.62-2.41%340,483
Sep 18, 20251.601.701.601.661.662.47%59,949
Sep 17, 20251.531.661.531.621.622.53%37,842
Sep 16, 20251.601.601.561.581.58-1.25%84,880
Sep 15, 20251.561.631.551.601.60-0.62%34,717
Sep 12, 20251.601.671.421.611.611.26%220,993
Sep 11, 20251.681.681.531.591.59-2.45%80,332
Sep 10, 20251.681.691.601.631.63-3.55%46,255
Sep 9, 20251.651.711.641.691.690.60%202,571
Sep 8, 20251.581.691.581.681.680.60%80,072
Sep 5, 20251.701.701.631.671.67-0.60%75,747
Sep 4, 20251.701.801.601.681.68-1.18%272,978
Sep 3, 20251.681.731.641.701.70-45,592
Sep 2, 20251.671.751.671.701.70-1.16%34,674
Aug 29, 20251.741.801.701.721.72-0.58%152,311
Aug 28, 20251.611.771.601.731.738.12%148,034
Aug 27, 20251.741.741.521.601.60-8.05%130,191
Aug 26, 20251.761.771.611.741.74-1.14%209,259
Aug 25, 20251.811.891.761.761.76-2.22%145,868
Aug 22, 20251.851.911.781.801.80-3.23%176,840
Aug 21, 20251.881.901.851.861.86-108,035
Aug 20, 20251.821.911.721.861.860.54%144,005
Aug 19, 20251.961.981.831.851.85-3.65%243,854
Aug 18, 20251.721.961.681.921.9212.94%488,100
Aug 15, 20251.651.771.641.701.70-0.58%237,735
Aug 14, 20251.341.951.341.711.7123.91%1,455,970
Aug 13, 20251.321.401.291.381.382.99%281,008
Aug 12, 20251.501.541.291.341.34-12.42%487,984
Aug 11, 20251.601.661.491.531.530.66%63,133
Aug 8, 20251.591.741.461.521.52-6.75%237,966
Aug 7, 20251.481.641.481.631.636.54%121,587
Aug 6, 20251.711.751.501.531.53-13.07%335,712
Aug 5, 20251.711.811.711.761.761.73%147,697
Aug 4, 20251.761.791.701.731.73-13.07%195,415
Aug 1, 20251.861.991.801.991.9910.56%695,546
Jul 31, 20251.982.081.741.801.80-12.62%316,620
Jul 30, 20252.202.201.872.062.06-9.25%340,339
Jul 29, 20252.082.342.032.272.275.09%1,147,195
Jul 28, 20252.332.442.122.162.16-5.68%643,990
Jul 25, 20252.192.442.172.292.293.15%519,153
Jul 24, 20252.192.252.012.222.22-0.89%534,466
Jul 23, 20251.872.301.822.242.2419.79%1,129,082
Jul 22, 20251.701.951.591.871.8713.33%1,888,772
Jul 21, 20251.431.671.431.651.6513.79%1,059,749
Jul 18, 20251.501.591.411.451.45-4.61%549,177
Jul 17, 20251.521.571.461.521.520.66%330,055