Cuprina Holdings (Cayman) Limited (CUPR)
NASDAQ: CUPR · Real-Time Price · USD
9.20
-0.01 (-0.11%)
Aug 14, 2025, 1:58 PM - Market open
CUPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.96 | 9.41 | 8.10 | 9.21 | - | - | 1,524,123 |
| 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 |
| Jun 26, 2025 | 6.25 | 6.25 | 5.70 | 5.85 | 5.85 | -6.40% | 15,040 |
| Jun 25, 2025 | 6.20 | 6.51 | 5.72 | 6.25 | 6.25 | 7.76% | 12,289 |
| Jun 24, 2025 | 5.69 | 5.93 | 5.69 | 5.80 | 5.80 | -0.33% | 2,066 |
| Jun 23, 2025 | 5.96 | 5.96 | 5.62 | 5.82 | 5.82 | 2.09% | 1,565 |
| Jun 20, 2025 | 5.39 | 5.84 | 5.39 | 5.70 | 5.70 | 3.26% | 14,521 |
| Jun 18, 2025 | 5.71 | 5.80 | 5.30 | 5.52 | 5.52 | 3.56% | 14,277 |
| Jun 17, 2025 | 5.41 | 5.93 | 5.30 | 5.33 | 5.33 | -4.48% | 10,675 |
| Jun 16, 2025 | 5.66 | 6.12 | 5.50 | 5.58 | 5.58 | -2.62% | 15,916 |
| Jun 13, 2025 | 5.12 | 5.81 | 5.04 | 5.73 | 5.73 | 0.70% | 48,348 |
| Jun 12, 2025 | 5.20 | 5.76 | 5.20 | 5.69 | 5.69 | -0.87% | 4,170 |
| Jun 11, 2025 | 5.56 | 5.84 | 5.51 | 5.74 | 5.74 | -0.52% | 12,747 |
| Jun 10, 2025 | 6.00 | 6.00 | 5.22 | 5.77 | 5.77 | -3.83% | 40,022 |
| Jun 9, 2025 | 5.30 | 6.98 | 5.03 | 6.00 | 6.00 | 15.83% | 1,200,247 |
| Jun 6, 2025 | 5.30 | 5.60 | 4.94 | 5.18 | 5.18 | -4.95% | 116,079 |
| Jun 5, 2025 | 5.50 | 5.82 | 4.83 | 5.45 | 5.45 | 9.00% | 36,581 |
| Jun 4, 2025 | 4.90 | 5.49 | 4.76 | 5.00 | 5.00 | 1.63% | 206,574 |