Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Nasdaq Real Time Price USD

CURRENC Group Inc. (CURR)

Compare
1.5200
-0.1100
(-6.75%)
At close: April 4 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.66001.66001.37001.52001.520089,800
Apr 3, 20251.56001.66001.53001.63001.630035,200
Apr 2, 20251.59001.69001.59001.61001.610069,400
Apr 1, 20251.46001.76001.44001.57001.5700185,400
Mar 31, 20251.46001.53001.42001.51001.510070,600
Mar 28, 20251.50001.50001.40201.46001.460094,500
Mar 27, 20251.76001.76001.44001.51001.5100398,600
Mar 26, 20251.65001.76001.65001.73001.730048,900
Mar 25, 20251.81001.82001.64001.69001.6900227,300
Mar 24, 20251.69001.82501.68001.78001.7800163,800
Mar 21, 20251.70001.81101.60001.72001.7200210,900
Mar 20, 20251.73001.83001.61001.78001.7800212,300
Mar 19, 20251.80001.83601.79001.81001.8100201,200
Mar 18, 20252.65002.73101.72001.78001.78002,304,100
Mar 17, 20252.05002.79001.96302.57002.57002,260,600
Mar 14, 20253.54503.54501.84002.03002.03001,424,000
Mar 13, 20253.16003.66003.00003.46003.46001,015,800
Mar 12, 20252.78003.08002.78002.99002.9900650,600
Mar 11, 20252.68003.10002.65002.78002.7800733,600
Mar 10, 20252.30002.69002.30002.63002.6300755,300
Mar 7, 20252.35002.37002.22002.25002.2500288,000
Mar 6, 20252.15002.26502.15002.20002.2000240,600
Mar 5, 20252.17002.19002.02002.15002.1500146,600
Mar 4, 20252.10002.14002.02002.11002.1100116,100
Mar 3, 20251.95002.23001.95002.10002.1000207,300
Feb 28, 20252.09002.09301.91001.94001.9400339,500
Feb 27, 20252.27002.27002.01002.04002.0400357,100
Feb 26, 20251.95002.06001.89002.04002.0400220,000
Feb 25, 20251.94001.97001.80001.88001.8800275,800
Feb 24, 20251.80001.91501.73001.89001.8900212,100
Feb 21, 20251.89001.95501.74101.83001.8300266,800
Feb 20, 20251.60001.87001.60001.87001.8700702,300
Feb 19, 20251.94002.77001.54301.58001.58006,594,900
Feb 18, 20251.53001.76501.50001.70001.7000397,900
Feb 14, 20251.48001.50601.44001.49001.4900211,200
Feb 13, 20251.33001.60001.33001.51001.5100359,200
Feb 12, 20251.28001.37001.27001.34001.3400177,300
Feb 11, 20251.50001.50001.28001.32001.3200219,100
Feb 10, 20251.35001.45001.35001.42001.4200141,300
Feb 7, 20251.48001.48001.35001.35001.3500151,800
Feb 6, 20251.43001.48001.40001.41001.4100167,300
Feb 5, 20251.52001.59001.42001.49001.4900263,800
Feb 4, 20251.55001.61001.50001.53001.5300121,200
Feb 3, 20251.54001.60601.51001.60001.6000209,200
Jan 31, 20251.58001.74901.58001.63001.6300168,000
Jan 30, 20251.58001.70001.55001.60001.6000170,700
Jan 29, 20251.57001.75001.52001.71001.7100238,700
Jan 28, 20251.62001.69001.55001.65001.6500168,300
Jan 27, 20251.76001.80001.60001.69001.6900251,300
Jan 24, 20251.77002.03001.75001.83001.8300411,200
Jan 23, 20251.89002.03801.84001.90001.9000430,300
Jan 22, 20252.06002.26001.94902.05002.0500556,100
Jan 21, 20252.21002.28002.09002.13002.1300443,300
Jan 17, 20252.39002.39002.05002.22002.2200319,700
Jan 16, 20252.18002.69002.10902.24002.2400665,400
Jan 15, 20252.73002.78002.10002.20002.20001,146,100
Jan 14, 20252.69003.15002.45002.81002.8100802,700
Jan 13, 20252.78003.42002.12002.82002.82002,228,300
Jan 10, 20253.09003.23002.57002.86002.86003,617,600
Jan 8, 20252.71007.08002.56003.92003.9200293,274,500
Jan 7, 20251.45001.49001.38001.39001.3900136,200
Jan 6, 20251.52001.54001.37001.42001.4200255,500
Jan 3, 20251.46001.55001.34001.52001.5200426,500
Jan 2, 20251.64001.70001.46001.57001.57001,970,600
Dec 31, 20241.65001.87001.34101.80001.8000307,100
Dec 30, 20241.52001.66001.50001.58001.5800155,800
Dec 27, 20241.80001.80001.50001.56001.5600296,900
Dec 26, 20241.52002.20001.52001.81001.8100703,800
Dec 24, 20241.63001.75101.45901.56001.5600432,100
Dec 23, 20241.96002.25001.75001.76001.7600558,700
Dec 20, 20242.03002.30001.73001.96001.96001,359,500
Dec 19, 20244.38004.38002.22002.39002.390018,924,600
Dec 18, 20241.36002.00001.30002.00002.00003,748,900
Dec 17, 20241.33001.40001.18501.30001.3000159,700
Dec 16, 20241.25001.38301.20001.33001.3300100,700
Dec 13, 20241.39001.42001.25501.25501.25509,800
Dec 12, 20241.36001.37501.32001.32001.32003,600
Dec 11, 20241.40001.40001.36001.39001.39002,500
Dec 10, 20241.37001.43001.37001.40001.40002,500
Dec 9, 20241.48901.49001.42001.44801.44806,900
Dec 6, 20241.46001.50001.46001.50001.50003,900
Dec 5, 20241.53001.57101.41001.41001.41005,500
Dec 4, 20241.69001.69001.51001.51001.51003,100
Dec 3, 20241.70001.70001.57301.65001.65009,000
Dec 2, 20241.70001.74501.70001.70001.70001,500
Nov 29, 20241.73001.79001.64101.79001.79008,600
Nov 27, 20241.78001.78001.61101.76001.760012,200
Nov 26, 20241.73001.75001.56101.69801.69806,300
Nov 25, 20241.87001.88001.75001.75001.75006,900
Nov 22, 20241.80201.89001.80201.80601.80603,900
Nov 21, 20241.88001.88001.88001.88001.8800-
Nov 20, 20241.83801.89001.80101.88001.88001,900
Nov 19, 20241.86001.94001.80001.90001.900016,300
Nov 18, 20241.88002.00001.88001.95701.95703,200
Nov 15, 20241.87001.99001.80001.92001.92005,000
Nov 14, 20241.88002.00001.86001.98001.980012,800
Nov 13, 20242.00002.00001.88001.88201.882017,000
Nov 12, 20242.00002.00001.72001.83001.830070,700
Nov 11, 20241.96601.99001.77601.97001.97007,600
Nov 8, 20241.92001.96001.92001.94001.94001,600
Nov 7, 20241.81001.93001.81001.93001.93001,000
Nov 6, 20241.88001.92001.79001.92001.92006,800
Nov 5, 20241.97002.00001.93001.93001.93005,300
Nov 4, 20242.00002.00001.69901.98001.980013,000
Nov 1, 20242.10002.25002.07002.17002.170011,200
Oct 31, 20242.51002.59002.29002.33002.33005,100
Oct 30, 20242.37002.70002.37002.70002.70008,600
Oct 29, 20242.36002.64002.25002.25002.25004,600
Oct 28, 20242.69002.69002.19002.19002.19003,200
Oct 25, 20242.35002.35002.34002.34002.34001,100
Oct 24, 20242.26002.31002.07002.31002.31006,100
Oct 23, 20242.65002.65002.20002.31002.310010,400
Oct 22, 20242.16002.25002.16002.25002.25001,000
Oct 21, 20242.20002.34002.10002.10002.10009,700
Oct 18, 20242.40002.70002.30002.38002.380024,700
Oct 17, 20242.91002.91002.44002.55002.550029,300
Oct 16, 20242.53002.87002.20002.53002.530050,800
Oct 15, 20242.02002.42001.97002.21002.210020,000
Oct 14, 20241.80002.02001.80002.02002.02003,000
Oct 11, 20241.85001.98001.81001.94501.94506,400
Oct 10, 20242.19002.19001.78501.85001.85006,300
Oct 9, 20242.26002.33002.00002.03002.03006,600
Oct 8, 20242.29002.31002.25002.27002.27003,300
Oct 7, 20242.35002.38002.27002.27002.27002,500
Oct 4, 20242.41002.41002.29002.31002.31001,800
Oct 3, 20242.30002.45502.24002.30002.300019,100
Oct 2, 20242.40002.66002.40002.49002.490013,600
Oct 1, 20242.56002.58802.38002.38002.380011,600
Sep 30, 20242.81002.81002.45002.50002.500010,900
Sep 27, 20242.87002.93502.70002.75002.750016,000
Sep 26, 20243.10003.10002.58002.76002.760034,600
Sep 25, 20242.83002.90002.58002.70002.700025,000
Sep 24, 20242.67002.84802.42002.70002.700012,200
Sep 23, 20242.95002.95002.67502.80002.80008,800
Sep 20, 20243.30003.30002.75102.95002.950018,100
Sep 19, 20242.60003.39002.60003.01003.010045,600
Sep 18, 20242.25003.48002.25002.73002.7300116,800
Sep 17, 20242.25002.59002.18002.32002.320034,100
Sep 16, 20242.41002.46002.17202.35002.350036,800
Sep 13, 20242.61003.50002.40002.50002.5000264,400
Sep 12, 20242.89003.09002.68002.68002.68004,800
Sep 11, 20242.25003.10002.25003.09003.090030,000
Sep 10, 20242.71003.09502.58002.79402.794016,600
Sep 9, 20243.11003.41802.47002.79002.790037,800
Sep 6, 20243.41003.58003.14703.22003.220034,300
Sep 5, 20243.29004.25003.29003.75003.750059,800
Sep 4, 20243.50003.82802.85003.78003.780097,000
Sep 3, 20245.74005.74003.01504.35004.3500176,600

Related Tickers

NVNI Nvni Group Limited
0.2020
-10.34%
 
DATS DatChat, Inc.
2.7800
-8.85%
 
NTCL NetClass Technology Inc
9.31
+30.58%
 
MFI mF International Limited
0.5899
+4.61%
 
STEC Santech Holdings Limited
1.2400
-5.34%
 
ONE.V 01 Communique Laboratory Inc.
0.2250
-10.00%
 
NUKK Nukkleus Inc.
12.60
-7.76%
 
AIFF Firefly Neuroscience, Inc.
3.3600
-5.62%
 
LYTHF Lytus Technologies Holdings PTV. Ltd.
0.0321
+45.91%
 
FRGT Freight Technologies, Inc.
0.9300
-15.45%