Cuprina Holdings (Cayman) Limited (CUPR)
NASDAQ: CUPR · Real-Time Price · USD
0.6255
-0.0745 (-10.64%)
At close: Sep 8, 2025, 4:00 PM
0.6376
+0.0121 (1.93%)
After-hours: Sep 8, 2025, 6:56 PM EDT
CUPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.68 | 0.69 | 0.61 | 0.63 | - | -10.64% | 384,501 |
| Sep 5, 2025 | 0.78 | 0.81 | 0.68 | 0.70 | 0.70 | -10.03% | 480,951 |
| Sep 4, 2025 | 0.80 | 0.85 | 0.76 | 0.78 | 0.78 | -8.88% | 362,795 |
| Sep 3, 2025 | 0.86 | 0.92 | 0.83 | 0.85 | 0.85 | -3.87% | 265,447 |
| Sep 2, 2025 | 0.90 | 0.91 | 0.82 | 0.89 | 0.89 | -3.46% | 230,846 |
| Aug 29, 2025 | 0.92 | 0.96 | 0.90 | 0.92 | 0.92 | 0.10% | 321,602 |
| Aug 28, 2025 | 0.93 | 0.96 | 0.90 | 0.92 | 0.92 | -4.76% | 525,813 |
| Aug 27, 2025 | 0.98 | 1.04 | 0.95 | 0.97 | 0.97 | -1.53% | 497,743 |
| Aug 26, 2025 | 1.04 | 1.05 | 0.98 | 0.98 | 0.98 | -5.77% | 671,534 |
| Aug 25, 2025 | 1.03 | 1.12 | 1.02 | 1.04 | 1.04 | 2.97% | 699,183 |
| Aug 22, 2025 | 1.09 | 1.09 | 0.96 | 1.01 | 1.01 | -9.82% | 1,099,079 |
| Aug 21, 2025 | 0.82 | 1.39 | 0.80 | 1.12 | 1.12 | 33.35% | 8,154,257 |
| Aug 20, 2025 | 0.86 | 0.90 | 0.81 | 0.84 | 0.84 | -11.59% | 1,734,855 |
| Aug 19, 2025 | 1.19 | 1.20 | 0.95 | 0.95 | 0.95 | -26.92% | 2,718,410 |
| Aug 18, 2025 | 1.28 | 1.39 | 1.04 | 1.30 | 1.30 | 9.24% | 6,531,948 |
| Aug 15, 2025 | 9.40 | 9.50 | 0.85 | 1.19 | 1.19 | -87.34% | 16,710,102 |
| Aug 14, 2025 | 8.96 | 9.41 | 8.10 | 9.40 | 9.40 | 2.06% | 6,155,433 |
| Aug 13, 2025 | 8.86 | 9.47 | 8.80 | 9.21 | 9.21 | 3.95% | 3,534,143 |
| Aug 12, 2025 | 8.30 | 9.00 | 8.30 | 8.86 | 8.86 | 7.00% | 2,269,910 |
| Aug 11, 2025 | 8.21 | 8.50 | 6.51 | 8.28 | 8.28 | 0.85% | 168,253 |
| Aug 8, 2025 | 8.16 | 8.91 | 8.16 | 8.21 | 8.21 | -1.38% | 784,020 |
| Aug 7, 2025 | 8.55 | 8.62 | 7.86 | 8.33 | 8.33 | -4.75% | 276,838 |
| Aug 6, 2025 | 8.75 | 9.12 | 8.30 | 8.74 | 8.74 | 3.68% | 1,184,770 |
| Aug 5, 2025 | 8.15 | 8.60 | 8.11 | 8.43 | 8.43 | 2.55% | 1,518,306 |
| Aug 4, 2025 | 8.15 | 8.30 | 8.00 | 8.22 | 8.22 | 0.37% | 691,036 |
| Aug 1, 2025 | 7.93 | 8.29 | 7.75 | 8.19 | 8.19 | 3.28% | 2,010,787 |
| Jul 31, 2025 | 7.98 | 8.10 | 7.71 | 7.93 | 7.93 | 1.28% | 70,234 |
| Jul 30, 2025 | 7.55 | 8.00 | 7.55 | 7.83 | 7.83 | 1.16% | 116,717 |
| Jul 29, 2025 | 7.54 | 8.15 | 7.50 | 7.74 | 7.74 | -0.51% | 974,214 |
| Jul 28, 2025 | 7.76 | 7.88 | 7.53 | 7.78 | 7.78 | -0.13% | 550,705 |
| Jul 25, 2025 | 7.75 | 7.80 | 7.70 | 7.79 | 7.79 | 0.78% | 274,645 |
| Jul 24, 2025 | 7.80 | 7.90 | 7.69 | 7.73 | 7.73 | -0.26% | 562,558 |
| Jul 23, 2025 | 7.70 | 7.99 | 7.70 | 7.75 | 7.75 | 0.26% | 544,192 |
| Jul 22, 2025 | 7.71 | 8.00 | 7.60 | 7.73 | 7.73 | -2.77% | 449,481 |
| Jul 21, 2025 | 7.51 | 8.00 | 7.48 | 7.95 | 7.95 | 5.02% | 378,722 |
| Jul 18, 2025 | 7.47 | 7.57 | 7.40 | 7.57 | 7.57 | 0.93% | 302,592 |
| Jul 17, 2025 | 7.50 | 7.56 | 7.30 | 7.50 | 7.50 | - | 326,439 |
| Jul 16, 2025 | 7.27 | 7.50 | 7.27 | 7.50 | 7.50 | 1.49% | 410,984 |
| Jul 15, 2025 | 7.00 | 7.60 | 6.50 | 7.39 | 7.39 | 2.35% | 698,738 |
| Jul 14, 2025 | 7.15 | 7.30 | 6.38 | 7.22 | 7.22 | -1.10% | 610,340 |
| Jul 11, 2025 | 7.14 | 7.39 | 7.05 | 7.30 | 7.30 | 2.82% | 727,611 |
| Jul 10, 2025 | 7.20 | 7.35 | 7.00 | 7.10 | 7.10 | -3.79% | 846,003 |
| Jul 9, 2025 | 7.13 | 7.39 | 6.60 | 7.38 | 7.38 | 5.43% | 1,014,383 |
| Jul 8, 2025 | 6.88 | 7.18 | 6.60 | 7.00 | 7.00 | 2.34% | 715,975 |
| Jul 7, 2025 | 7.08 | 7.46 | 6.58 | 6.84 | 6.84 | -0.87% | 990,164 |
| Jul 3, 2025 | 6.75 | 6.95 | 6.60 | 6.90 | 6.90 | 3.29% | 432,197 |
| Jul 2, 2025 | 6.75 | 6.99 | 6.40 | 6.68 | 6.68 | 1.21% | 500,097 |
| Jul 1, 2025 | 5.88 | 7.39 | 5.88 | 6.60 | 6.60 | 12.63% | 470,621 |
| Jun 30, 2025 | 5.86 | 6.22 | 5.25 | 5.86 | 5.86 | 0.69% | 269,538 |
| Jun 27, 2025 | 6.25 | 6.25 | 5.75 | 5.82 | 5.82 | -0.51% | 18,560 |