Skip to main content
CURRENC Group Inc. (CURR)
NASDAQ: CURR · Real-Time Price · USD
3.390
+0.090 (2.73%)
At close: Apr 28, 2026, 4:00 PM EDT
3.310
-0.080 (-2.36%)
Pre-market: Apr 29, 2026, 9:19 AM EDT

CURRENC Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.303.423.213.393.392.73%109,897
Apr 27, 20263.223.343.223.303.302.48%102,097
Apr 24, 20263.193.253.133.223.220.94%113,468
Apr 23, 20263.183.203.123.193.190.63%88,732
Apr 22, 20263.203.233.103.173.17-1.25%80,255
Apr 21, 20263.313.393.063.213.21-3.02%257,113
Apr 20, 20263.163.323.163.313.314.75%86,186
Apr 17, 20263.173.273.123.163.16-2.17%82,237
Apr 16, 20263.103.332.813.233.234.87%262,664
Apr 15, 20263.213.263.083.083.08-2.22%131,288
Apr 14, 20263.383.383.003.153.15-7.89%294,875
Apr 13, 20263.483.603.333.423.42-3.66%184,446
Apr 10, 20263.203.653.193.553.5512.34%566,805
Apr 9, 20263.083.222.993.163.163.27%199,337
Apr 8, 20262.993.072.873.063.064.08%194,585
Apr 7, 20262.892.972.722.942.941.73%151,100
Apr 6, 20262.832.952.802.892.890.70%204,833
Apr 2, 20262.722.902.692.872.875.13%208,370
Apr 1, 20262.662.772.642.732.734.20%146,791
Mar 31, 20262.392.662.342.622.629.62%481,713
Mar 30, 20262.502.552.392.392.39-5.16%60,568
Mar 27, 20262.422.522.372.522.521.61%110,765
Mar 26, 20262.472.502.382.482.480.81%57,135
Mar 25, 20262.392.512.282.462.46-0.40%122,548
Mar 24, 20262.442.542.442.472.471.65%50,062
Mar 23, 20262.612.612.382.432.43-8.30%143,316
Mar 20, 20262.552.662.542.652.653.92%163,039
Mar 19, 20262.482.552.432.552.552.82%33,461
Mar 18, 20262.432.512.412.482.480.40%50,369
Mar 17, 20262.492.602.412.472.47-95,893
Mar 16, 20262.352.602.352.472.476.01%139,659
Mar 13, 20262.332.372.292.332.33-48,400
Mar 12, 20262.282.432.252.332.332.64%255,210
Mar 11, 20262.102.302.102.272.277.58%39,430
Mar 10, 20262.192.242.102.112.11-3.65%135,971
Mar 9, 20262.232.252.132.192.19-3.95%156,754
Mar 6, 20262.252.342.202.282.281.33%125,568
Mar 5, 20262.202.282.182.252.250.45%92,492
Mar 4, 20262.332.332.222.242.24-2.61%159,820
Mar 3, 20262.202.342.162.302.300.88%135,407
Mar 2, 20262.042.332.022.282.289.09%154,453
Feb 27, 20262.102.262.042.092.09-0.95%173,460
Feb 26, 20262.122.122.082.112.11-0.94%85,455
Feb 25, 20262.042.182.022.132.135.45%182,152
Feb 24, 20262.052.052.002.022.02-2.88%104,542
Feb 23, 20262.012.111.982.082.082.46%115,509
Feb 20, 20262.012.111.952.032.031.00%96,089
Feb 19, 20261.992.031.952.012.011.52%41,777
Feb 18, 20262.152.151.981.981.98-7.48%135,792
Feb 17, 20261.932.171.812.142.148.63%212,312
Feb 13, 20261.901.971.811.971.975.35%159,342
Feb 12, 20262.002.001.801.871.87-6.50%130,120
Feb 11, 20262.082.301.942.002.001.01%626,327
Feb 10, 20261.712.001.701.981.9819.28%528,397
Feb 9, 20261.471.791.441.661.6615.28%590,851
Feb 6, 20261.391.471.351.441.443.60%172,114
Feb 5, 20261.411.411.311.391.39-2.11%124,189
Feb 4, 20261.401.451.381.421.422.90%68,261
Feb 3, 20261.471.481.341.381.38-4.83%266,811
Feb 2, 20261.461.501.431.451.45-2.03%58,542
Jan 30, 20261.551.561.451.481.48-4.52%189,525
Jan 29, 20261.611.641.521.551.55-3.73%95,165
Jan 28, 20261.571.631.511.611.610.63%71,223
Jan 27, 20261.611.641.571.601.60-2.44%105,320
Jan 26, 20261.711.781.591.641.64-2.38%290,711
Jan 23, 20261.651.741.581.681.683.70%181,264
Jan 22, 20261.621.631.571.621.621.89%74,412
Jan 21, 20261.471.601.451.591.596.00%242,920
Jan 20, 20261.541.541.411.501.502.04%90,430
Jan 16, 20261.571.611.451.471.47-7.55%120,171
Jan 15, 20261.671.681.551.591.59-5.92%112,331
Jan 14, 20261.661.701.551.691.694.97%182,699
Jan 13, 20261.671.741.571.611.61-2.42%192,254
Jan 12, 20261.751.751.561.651.65-5.71%177,383
Jan 9, 20261.741.771.701.751.751.16%49,951
Jan 8, 20261.721.771.671.731.73-0.57%58,330
Jan 7, 20261.771.841.721.741.74-3.33%77,195
Jan 6, 20261.811.871.731.801.80-0.55%100,584
Jan 5, 20261.832.031.801.811.81-4.49%132,136
Jan 2, 20261.741.941.611.901.905.87%1,953,262
Dec 31, 20251.901.901.751.791.79-5.79%113,076
Dec 30, 20251.882.001.851.901.902.15%81,235
Dec 29, 20251.931.961.841.861.86-2.62%228,248
Dec 26, 20252.002.001.861.911.91-4.50%168,417
Dec 24, 20251.952.051.952.002.003.09%54,579
Dec 23, 20251.802.001.801.941.947.78%285,626
Dec 22, 20251.731.821.721.801.802.86%201,566
Dec 19, 20251.631.841.631.751.756.71%80,737
Dec 18, 20251.741.741.621.641.64-7.34%252,824
Dec 17, 20251.781.891.711.771.770.57%303,899
Dec 16, 20251.661.861.661.761.765.39%240,760
Dec 15, 20252.102.101.621.671.67-18.93%314,342
Dec 12, 20252.212.282.022.062.06-8.04%159,901
Dec 11, 20252.222.302.162.242.24-0.88%112,937
Dec 10, 20252.312.332.232.262.26-1.74%139,955
Dec 9, 20252.332.332.202.302.30-1.29%191,091
Dec 8, 20252.272.352.122.332.333.56%235,921
Dec 5, 20252.352.442.222.252.25-4.26%146,625
Dec 4, 20252.512.512.332.352.35-5.24%73,318
Dec 3, 20252.602.602.222.482.48-0.40%257,701