Cupid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	81.95	93.25	81.95	91.70	91.70	14.05%	8,169,067
Mar 6, 2026	83.05	83.81	79.68	80.40	80.40	-0.79%	1,200,420
Mar 5, 2026	76.89	82.34	76.88	81.04	81.04	7.11%	1,881,440
Mar 4, 2026	75.01	77.68	74.35	75.66	75.66	-1.42%	788,720
Mar 2, 2026	77.80	79.30	76.02	76.75	76.75	-5.63%	2,799,035
Feb 27, 2026	82.70	82.70	81.00	81.33	81.33	-1.86%	791,745
Feb 26, 2026	82.01	83.33	81.88	82.87	82.87	0.23%	860,720
Feb 25, 2026	83.40	85.15	82.00	82.68	82.68	-0.85%	1,307,380
Feb 24, 2026	84.52	84.77	83.10	83.39	83.39	-1.37%	452,600
Feb 23, 2026	85.18	85.55	83.81	84.55	84.55	-0.49%	552,260
Feb 20, 2026	83.12	86.00	82.13	84.97	84.97	2.68%	2,516,305
Feb 19, 2026	85.03	85.03	82.35	82.75	82.75	-2.15%	616,450
Feb 18, 2026	86.09	89.00	83.56	84.57	84.57	-1.56%	3,361,655
Feb 17, 2026	81.30	86.80	80.40	85.91	85.91	5.89%	1,672,765
Feb 16, 2026	83.64	84.00	80.37	81.13	81.13	-3.66%	1,620,955
Feb 13, 2026	84.63	85.33	83.59	84.21	84.21	-1.82%	880,600
Feb 12, 2026	86.89	87.39	85.22	85.77	85.77	-1.14%	914,435
Feb 11, 2026	87.28	87.82	85.41	86.76	86.76	-0.28%	2,068,790
Feb 10, 2026	84.31	88.00	84.08	87.00	87.00	3.42%	2,225,665
Feb 9, 2026	85.25	85.40	83.69	84.12	84.12	-0.49%	1,245,275
Feb 6, 2026	84.27	85.43	83.22	84.53	84.53	0.85%	1,409,100
Feb 5, 2026	85.64	86.57	83.16	83.82	83.82	-1.98%	2,955,965
Feb 4, 2026	83.13	86.77	82.11	85.51	85.51	2.95%	4,567,095
Feb 3, 2026	84.28	85.11	82.61	83.06	83.06	1.52%	4,784,780
Feb 2, 2026	82.52	83.90	80.08	81.82	81.82	0.52%	9,286,600
Feb 1, 2026	82.89	86.93	78.99	81.40	81.40	1.37%	24,942,385
Jan 30, 2026	80.67	88.40	75.11	80.30	80.30	2.88%	31,546,300
Jan 29, 2026	80.15	80.36	77.43	78.05	78.05	-1.75%	3,226,435
Jan 28, 2026	79.61	80.88	78.76	79.44	79.44	-0.10%	4,234,295
Jan 27, 2026	79.60	81.40	76.69	79.52	79.52	0.01%	10,023,675
Jan 23, 2026	84.97	85.06	78.22	79.51	79.51	-2.92%	11,918,735
Jan 22, 2026	77.14	83.80	73.09	81.90	81.90	9.03%	19,162,120
Jan 21, 2026	80.68	82.20	73.49	75.12	75.12	-6.87%	8,286,045
Jan 20, 2026	85.10	87.21	80.17	80.66	80.66	-5.15%	9,381,875
Jan 19, 2026	91.74	93.85	83.86	85.04	85.04	-6.99%	6,437,165
Jan 16, 2026	94.82	96.65	85.97	91.43	91.43	-1.73%	11,150,225
Jan 14, 2026	87.75	93.83	87.31	93.04	93.04	6.09%	5,854,285
Jan 13, 2026	86.24	89.04	86.00	87.70	87.70	1.69%	8,126,485
Jan 12, 2026	86.50	87.76	84.95	86.24	86.24	2.30%	11,617,410
Jan 9, 2026	79.74	87.80	78.60	84.30	84.30	5.73%	16,591,330
Jan 8, 2026	87.59	87.59	77.96	79.73	79.73	-8.12%	14,427,410
Jan 7, 2026	88.99	93.16	84.25	86.78	86.78	1.53%	24,457,010
Jan 6, 2026	79.02	88.81	78.80	85.47	85.47	9.55%	37,286,385
Jan 5, 2026	68.40	81.80	67.51	78.02	78.02	-7.11%	34,726,975
Jan 2, 2026	105.20	105.48	83.99	83.99	83.99	-19.99%	26,190,820
Jan 1, 2026	105.21	105.21	103.68	104.98	104.98	1.33%	1,581,545
Dec 31, 2025	103.64	104.03	100.96	103.60	103.60	1.74%	3,685,970
Dec 30, 2025	97.82	102.20	96.63	101.83	101.83	4.66%	3,991,480
Dec 29, 2025	95.99	98.63	95.99	97.30	97.30	1.50%	2,280,915
Dec 26, 2025	94.96	95.99	94.27	95.86	95.86	1.36%	2,495,725