NasdaqGM - Nasdaq Real Time Price USD

CURRENC Group Inc. (CURR)

Compare
1.9600 -0.4300 (-17.99%)
At close: December 20 at 4:00:02 PM EST
1.8800 -0.08 (-4.08%)
After hours: December 20 at 7:58:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 2.0300 2.3000 1.7300 1.9600 1.9600 1,353,600
Dec 19, 2024 4.3800 4.3800 2.2200 2.3900 2.3900 18,924,600
Dec 18, 2024 1.3600 2.0000 1.3000 2.0000 2.0000 3,748,900
Dec 17, 2024 1.3300 1.4000 1.1850 1.3000 1.3000 159,700
Dec 16, 2024 1.2500 1.3830 1.2000 1.3300 1.3300 100,700
Dec 13, 2024 1.3900 1.4200 1.2550 1.2550 1.2550 9,800
Dec 12, 2024 1.3600 1.3750 1.3200 1.3200 1.3200 3,600
Dec 11, 2024 1.4000 1.4000 1.3600 1.3900 1.3900 2,500
Dec 10, 2024 1.3700 1.4300 1.3700 1.4000 1.4000 2,500
Dec 9, 2024 1.4890 1.4900 1.4200 1.4480 1.4480 6,900
Dec 6, 2024 1.4600 1.5000 1.4600 1.5000 1.5000 3,900
Dec 5, 2024 1.5300 1.5710 1.4100 1.4100 1.4100 5,500
Dec 4, 2024 1.6900 1.6900 1.5100 1.5100 1.5100 3,100
Dec 3, 2024 1.7000 1.7000 1.5730 1.6500 1.6500 9,000
Dec 2, 2024 1.7000 1.7450 1.7000 1.7000 1.7000 1,500
Nov 29, 2024 1.7300 1.7900 1.6410 1.7900 1.7900 8,600
Nov 27, 2024 1.7800 1.7800 1.6110 1.7600 1.7600 12,200
Nov 26, 2024 1.7300 1.7500 1.5610 1.6980 1.6980 6,300
Nov 25, 2024 1.8700 1.8800 1.7500 1.7500 1.7500 6,900
Nov 22, 2024 1.8020 1.8900 1.8020 1.8060 1.8060 3,900
Nov 21, 2024 1.8800 1.8800 1.8800 1.8800 1.8800 -
Nov 20, 2024 1.8380 1.8900 1.8010 1.8800 1.8800 1,900
Nov 19, 2024 1.8600 1.9400 1.8000 1.9000 1.9000 16,300
Nov 18, 2024 1.8800 2.0000 1.8800 1.9570 1.9570 3,200
Nov 15, 2024 1.8700 1.9900 1.8000 1.9200 1.9200 5,000
Nov 14, 2024 1.8800 2.0000 1.8600 1.9800 1.9800 12,800
Nov 13, 2024 2.0000 2.0000 1.8800 1.8820 1.8820 17,000
Nov 12, 2024 2.0000 2.0000 1.7200 1.8300 1.8300 70,700
Nov 11, 2024 1.9660 1.9900 1.7760 1.9700 1.9700 7,600
Nov 8, 2024 1.9200 1.9600 1.9200 1.9400 1.9400 1,600
Nov 7, 2024 1.8100 1.9300 1.8100 1.9300 1.9300 1,000
Nov 6, 2024 1.8800 1.9200 1.7900 1.9200 1.9200 6,800
Nov 5, 2024 1.9700 2.0000 1.9300 1.9300 1.9300 5,300
Nov 4, 2024 2.0000 2.0000 1.6990 1.9800 1.9800 13,000
Nov 1, 2024 2.1000 2.2500 2.0700 2.1700 2.1700 11,200
Oct 31, 2024 2.5100 2.5900 2.2900 2.3300 2.3300 5,100
Oct 30, 2024 2.3700 2.7000 2.3700 2.7000 2.7000 8,600
Oct 29, 2024 2.3600 2.6400 2.2500 2.2500 2.2500 4,600
Oct 28, 2024 2.6900 2.6900 2.1900 2.1900 2.1900 3,200
Oct 25, 2024 2.3500 2.3500 2.3400 2.3400 2.3400 1,100
Oct 24, 2024 2.2600 2.3100 2.0700 2.3100 2.3100 6,100
Oct 23, 2024 2.6500 2.6500 2.2000 2.3100 2.3100 10,400
Oct 22, 2024 2.1600 2.2500 2.1600 2.2500 2.2500 1,000
Oct 21, 2024 2.2000 2.3400 2.1000 2.1000 2.1000 9,700
Oct 18, 2024 2.4000 2.7000 2.3000 2.3800 2.3800 24,700
Oct 17, 2024 2.9100 2.9100 2.4400 2.5500 2.5500 29,300
Oct 16, 2024 2.5300 2.8700 2.2000 2.5300 2.5300 50,800
Oct 15, 2024 2.0200 2.4200 1.9700 2.2100 2.2100 20,000
Oct 14, 2024 1.8000 2.0200 1.8000 2.0200 2.0200 3,000
Oct 11, 2024 1.8500 1.9800 1.8100 1.9450 1.9450 6,400
Oct 10, 2024 2.1900 2.1900 1.7850 1.8500 1.8500 6,300
Oct 9, 2024 2.2600 2.3300 2.0000 2.0300 2.0300 6,600
Oct 8, 2024 2.2900 2.3100 2.2500 2.2700 2.2700 3,300
Oct 7, 2024 2.3500 2.3800 2.2700 2.2700 2.2700 2,500
Oct 4, 2024 2.4100 2.4100 2.2900 2.3100 2.3100 1,800
Oct 3, 2024 2.3000 2.4550 2.2400 2.3000 2.3000 19,100
Oct 2, 2024 2.4000 2.6600 2.4000 2.4900 2.4900 13,600
Oct 1, 2024 2.5600 2.5880 2.3800 2.3800 2.3800 11,600
Sep 30, 2024 2.8100 2.8100 2.4500 2.5000 2.5000 10,900
Sep 27, 2024 2.8700 2.9350 2.7000 2.7500 2.7500 16,000
Sep 26, 2024 3.1000 3.1000 2.5800 2.7600 2.7600 34,600
Sep 25, 2024 2.8300 2.9000 2.5800 2.7000 2.7000 25,000
Sep 24, 2024 2.6700 2.8480 2.4200 2.7000 2.7000 12,200
Sep 23, 2024 2.9500 2.9500 2.6750 2.8000 2.8000 8,800
Sep 20, 2024 3.3000 3.3000 2.7510 2.9500 2.9500 18,100
Sep 19, 2024 2.6000 3.3900 2.6000 3.0100 3.0100 45,600
Sep 18, 2024 2.2500 3.4800 2.2500 2.7300 2.7300 116,800
Sep 17, 2024 2.2500 2.5900 2.1800 2.3200 2.3200 34,100
Sep 16, 2024 2.4100 2.4600 2.1720 2.3500 2.3500 36,800
Sep 13, 2024 2.6100 3.5000 2.4000 2.5000 2.5000 264,400
Sep 12, 2024 2.8900 3.0900 2.6800 2.6800 2.6800 4,800
Sep 11, 2024 2.2500 3.1000 2.2500 3.0900 3.0900 30,000
Sep 10, 2024 2.7100 3.0950 2.5800 2.7940 2.7940 16,600
Sep 9, 2024 3.1100 3.4180 2.4700 2.7900 2.7900 37,800
Sep 6, 2024 3.4100 3.5800 3.1470 3.2200 3.2200 34,300
Sep 5, 2024 3.2900 4.2500 3.2900 3.7500 3.7500 59,800
Sep 4, 2024 3.5000 3.8280 2.8500 3.7800 3.7800 97,000
Sep 3, 2024 5.7400 5.7400 3.0150 4.3500 4.3500 176,600

Related Tickers

NVNI Nvni Group Limited
8.58
+221.35%
 
MYSZ My Size, Inc.
4.2500
+212.50%
 
LYT Lytus Technologies Holdings PTV. Ltd.
1.0500
+5.00%
 
NUKKW Nukkleus Inc.
0.2542
-32.16%
 
NUKK Nukkleus Inc.
40.01
-23.21%
 
CYN Cyngn Inc.
0.4689
-70.88%
 
LDTC LeddarTech Holdings Inc.
0.7795
-20.46%
 
RUM Rumble Inc.
7.19
-1.10%
 
BNZI Banzai International, Inc.
1.7100
+5.56%
 
AMOD Alpha Modus Holdings, Inc.
3.7000
+6.02%