CURRENC Group Inc. (CURR)
NASDAQ: CURR · Real-Time Price · USD
2.780
-0.100 (-3.47%)
Jun 26, 2026, 4:00 PM EDT - Market closed
CURRENC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.88 | 2.88 | 2.77 | 2.78 | 2.78 | -3.47% | 40,307 |
| Jun 25, 2026 | 2.84 | 2.97 | 2.83 | 2.88 | 2.88 | 2.49% | 47,852 |
| Jun 24, 2026 | 3.02 | 3.02 | 2.70 | 2.81 | 2.81 | -3.44% | 82,901 |
| Jun 23, 2026 | 2.84 | 3.03 | 2.84 | 2.91 | 2.91 | -2.35% | 74,061 |
| Jun 22, 2026 | 2.95 | 3.03 | 2.78 | 2.98 | 2.98 | -1.65% | 181,183 |
| Jun 18, 2026 | 3.09 | 3.09 | 2.90 | 3.03 | 3.03 | 1.68% | 187,281 |
| Jun 17, 2026 | 2.99 | 3.18 | 2.96 | 2.98 | 2.98 | -1.00% | 133,851 |
| Jun 16, 2026 | 3.02 | 3.18 | 2.92 | 3.01 | 3.01 | 2.03% | 238,120 |
| Jun 15, 2026 | 2.82 | 3.17 | 2.76 | 2.95 | 2.95 | 6.12% | 278,070 |
| Jun 12, 2026 | 3.17 | 3.17 | 2.70 | 2.78 | 2.78 | -9.74% | 252,938 |
| Jun 11, 2026 | 2.93 | 3.15 | 2.91 | 3.08 | 3.08 | 5.12% | 116,108 |
| Jun 10, 2026 | 2.98 | 3.08 | 2.82 | 2.93 | 2.93 | -1.01% | 187,255 |
| Jun 9, 2026 | 2.97 | 3.12 | 2.91 | 2.96 | 2.96 | -0.34% | 177,609 |
| Jun 8, 2026 | 3.18 | 3.19 | 2.94 | 2.97 | 2.97 | -6.60% | 266,597 |
| Jun 5, 2026 | 3.52 | 3.63 | 3.15 | 3.18 | 3.18 | -9.40% | 160,949 |
| Jun 4, 2026 | 3.10 | 3.78 | 3.10 | 3.51 | 3.51 | 12.86% | 247,430 |
| Jun 3, 2026 | 3.37 | 3.37 | 2.90 | 3.11 | 3.11 | -5.18% | 142,301 |
| Jun 2, 2026 | 3.21 | 3.39 | 3.20 | 3.28 | 3.28 | 2.82% | 103,873 |
| 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% | 75,631 |
| May 28, 2026 | 3.16 | 3.25 | 3.08 | 3.19 | 3.19 | 0.63% | 75,351 |
| 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% | 146,245 |
| May 22, 2026 | 3.36 | 3.38 | 3.07 | 3.07 | 3.07 | -7.81% | 72,742 |
| May 21, 2026 | 3.21 | 3.47 | 3.14 | 3.33 | 3.33 | 3.74% | 128,213 |
| 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% | 392,876 |
| 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 |
| 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 |
| Mar 5, 2026 | 2.20 | 2.28 | 2.18 | 2.25 | 2.25 | 0.45% | 92,495 |
| Mar 4, 2026 | 2.33 | 2.33 | 2.22 | 2.24 | 2.24 | -2.61% | 160,336 |
| 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% | 154,546 |
| 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 |
| Feb 4, 2026 | 1.40 | 1.45 | 1.38 | 1.42 | 1.42 | 2.90% | 68,261 |
| Feb 3, 2026 | 1.47 | 1.48 | 1.34 | 1.38 | 1.38 | -4.83% | 266,811 |