Currenc Group(CURR)
$1.75-0.07 (-3.85%)
CURR
Currenc Group historical prices
$1.75
At close:-0.07 (-3.85%)
Want to see CURR full AI Analyst Report?
Currenc Group (CURR) Historical Prices
85 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.82 | 1.93 | 1.75 | 1.75 | 1.75 | -3.85% | 84,180 | 0.25 |
| Nov 11, 2026 | 1.84 | 1.87 | 1.78 | 1.82 | 1.82 | -3.70% | 19,608 | 0.06 |
| Nov 10, 2026 | 1.89 | 1.96 | 1.86 | 1.89 | 1.89 | 0.00% | 43,416 | 0.13 |
| Nov 09, 2026 | 1.89 | 2.03 | 1.78 | 1.90 | 1.90 | +0.53% | 107,668 | 0.31 |
| Nov 06, 2026 | 1.85 | 1.95 | 1.76 | 1.89 | 1.89 | +1.61% | 136,590 | 0.39 |
| Nov 05, 2026 | 1.77 | 1.89 | 1.43 | 1.86 | 1.86 | +4.49% | 411,227 | 1.20 |
| Nov 04, 2026 | 2.01 | 2.01 | 1.66 | 1.78 | 1.78 | -11.44% | 215,596 | 0.63 |
| Nov 03, 2026 | 1.93 | 2.05 | 1.59 | 2.01 | 2.01 | +4.15% | 447,988 | 1.34 |
| Nov 02, 2026 | 2.15 | 2.15 | 1.85 | 1.93 | 1.93 | -8.96% | 339,707 | 1.03 |
| Oct 30, 2026 | 2.18 | 2.27 | 2.07 | 2.12 | 2.12 | -5.36% | 443,997 | 1.36 |
| Oct 29, 2026 | 2.25 | 2.32 | 2.17 | 2.24 | 2.24 | -1.10% | 814,068 | 2.58 |
| Oct 28, 2026 | 2.57 | 2.57 | 2.24 | 2.27 | 2.27 | -8.67% | 136,213 | 0.43 |
| Oct 27, 2026 | 2.27 | 2.70 | 2.27 | 2.48 | 2.48 | +9.25% | 413,773 | 1.32 |
| Oct 26, 2026 | 2.23 | 2.46 | 2.21 | 2.27 | 2.27 | +2.71% | 108,291 | 0.35 |
| Oct 23, 2026 | 2.22 | 2.39 | 2.16 | 2.21 | 2.21 | -0.23% | 49,724 | 0.16 |
| Oct 22, 2026 | 2.47 | 2.50 | 2.17 | 2.22 | 2.22 | -9.22% | 75,769 | 0.24 |
| Oct 21, 2026 | 2.49 | 2.55 | 2.44 | 2.44 | 2.44 | -2.40% | 104,270 | 0.33 |
| Oct 20, 2026 | 2.42 | 2.54 | 2.42 | 2.50 | 2.50 | +3.31% | 37,046 | 0.12 |
| Oct 19, 2026 | 2.55 | 2.66 | 2.42 | 2.42 | 2.42 | -8.33% | 77,205 | 0.24 |
| Oct 16, 2026 | 2.67 | 2.79 | 2.48 | 2.64 | 2.64 | -1.12% | 136,691 | 0.43 |
| Oct 15, 2026 | 2.74 | 2.86 | 2.64 | 2.67 | 2.67 | -3.61% | 77,430 | 0.24 |
| Oct 14, 2026 | 2.88 | 2.89 | 2.69 | 2.77 | 2.77 | -2.46% | 81,740 | 0.26 |
| Oct 13, 2026 | 2.91 | 3.01 | 2.78 | 2.84 | 2.84 | -1.39% | 97,779 | 0.31 |
| Oct 12, 2026 | 2.72 | 3.06 | 2.70 | 2.88 | 2.88 | +5.88% | 139,657 | 0.44 |
| Oct 09, 2026 | 2.80 | 2.86 | 2.67 | 2.72 | 2.72 | -1.81% | 32,013 | 0.10 |
| Oct 08, 2026 | 2.72 | 2.82 | 2.67 | 2.77 | 2.77 | 0.00% | 55,107 | 0.17 |
| Oct 07, 2026 | 2.73 | 2.85 | 2.61 | 2.77 | 2.77 | -1.42% | 160,821 | 0.51 |
| Oct 06, 2026 | 2.96 | 3.04 | 2.77 | 2.81 | 2.81 | -4.75% | 128,875 | 0.41 |
| Oct 05, 2026 | 3.07 | 3.09 | 2.95 | 2.95 | 2.95 | -4.84% | 98,749 | 0.31 |
| Oct 02, 2026 | 3.18 | 3.19 | 3.08 | 3.10 | 3.10 | -1.59% | 84,583 | 0.27 |
| Oct 01, 2026 | 3.09 | 3.19 | 3.06 | 3.15 | 3.15 | +2.27% | 41,211 | 0.13 |
| Sep 30, 2026 | 3.12 | 3.15 | 3.08 | 3.08 | 3.08 | -0.96% | 15,575 | 0.05 |
| Sep 29, 2026 | 3.14 | 3.29 | 3.08 | 3.11 | 3.11 | 0.00% | 70,255 | 0.22 |
| Sep 28, 2026 | 3.00 | 3.21 | 2.98 | 3.11 | 3.11 | +3.67% | 76,652 | 0.24 |
| Sep 25, 2026 | 3.01 | 3.05 | 2.90 | 3.00 | 3.00 | -0.33% | 53,944 | 0.17 |
| Sep 24, 2026 | 3.05 | 3.10 | 2.97 | 3.01 | 3.01 | -2.59% | 68,234 | 0.21 |
| Sep 23, 2026 | 3.03 | 3.20 | 2.93 | 3.09 | 3.09 | +0.98% | 268,924 | 0.84 |
| Sep 22, 2026 | 3.20 | 3.20 | 2.92 | 3.06 | 3.06 | -5.26% | 231,878 | 0.73 |
| Sep 21, 2026 | 3.20 | 3.35 | 3.07 | 3.23 | 3.23 | +1.25% | 62,024 | 0.20 |
| Sep 18, 2026 | 3.14 | 3.27 | 3.03 | 3.19 | 3.19 | +2.90% | 201,432 | 0.64 |
| Sep 17, 2026 | 3.26 | 3.32 | 3.09 | 3.10 | 3.10 | -3.43% | 217,143 | 0.69 |
| Sep 16, 2026 | 3.35 | 3.68 | 3.12 | 3.21 | 3.21 | -3.46% | 645,847 | 2.10 |
| Sep 15, 2026 | 3.41 | 3.41 | 3.26 | 3.33 | 3.33 | -2.21% | 71,751 | 0.23 |
| Sep 14, 2026 | 3.39 | 3.47 | 3.33 | 3.40 | 3.40 | +0.59% | 91,275 | 0.29 |
| Sep 11, 2026 | 3.60 | 3.60 | 3.32 | 3.38 | 3.38 | -5.59% | 97,315 | 0.31 |
| Sep 10, 2026 | 3.66 | 3.80 | 3.53 | 3.58 | 3.58 | -4.28% | 79,490 | 0.25 |
| Sep 09, 2026 | 3.59 | 3.80 | 3.54 | 3.74 | 3.74 | +3.60% | 182,847 | 0.58 |
| Sep 08, 2026 | 3.28 | 3.69 | 3.14 | 3.61 | 3.61 | +9.73% | 441,163 | 1.42 |
| Sep 07, 2026 | 2.96 | 3.39 | 2.96 | 3.29 | 3.29 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 2.96 | 3.39 | 2.96 | 3.29 | 3.29 | +9.67% | 469,853 | 1.51 |
