Cuprina Holdings (Cayman) Limited (CUPR)
NASDAQ: CUPR · Real-Time Price · USD
0.7100
-0.0025 (-0.35%)
At close: Nov 21, 2025, 4:00 PM EST
0.6923
-0.0177 (-2.49%)
After-hours: Nov 21, 2025, 7:29 PM EST
CUPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | -0.35% | 65,772 |
| Nov 20, 2025 | 0.79 | 0.79 | 0.70 | 0.71 | 0.71 | -7.74% | 74,078 |
| Nov 19, 2025 | 0.75 | 0.80 | 0.74 | 0.77 | 0.77 | 5.06% | 126,724 |
| Nov 18, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | -0.03% | 37,572 |
| Nov 17, 2025 | 0.74 | 0.77 | 0.73 | 0.74 | 0.74 | 0.14% | 58,816 |
| Nov 14, 2025 | 0.75 | 0.78 | 0.72 | 0.73 | 0.73 | -3.58% | 52,193 |
| Nov 13, 2025 | 0.75 | 0.81 | 0.75 | 0.76 | 0.76 | 1.55% | 68,232 |
| Nov 12, 2025 | 0.76 | 0.80 | 0.75 | 0.75 | 0.75 | 2.71% | 153,287 |
| Nov 11, 2025 | 0.76 | 0.77 | 0.72 | 0.73 | 0.73 | -5.17% | 90,630 |
| Nov 10, 2025 | 0.84 | 0.84 | 0.74 | 0.77 | 0.77 | -7.68% | 142,414 |
| Nov 7, 2025 | 0.82 | 0.87 | 0.82 | 0.83 | 0.83 | -1.17% | 39,721 |
| Nov 6, 2025 | 0.87 | 0.88 | 0.80 | 0.84 | 0.84 | -4.11% | 70,600 |
| Nov 5, 2025 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -2.95% | 84,941 |
| Nov 4, 2025 | 0.90 | 0.91 | 0.88 | 0.91 | 0.91 | -0.25% | 65,563 |
| Nov 3, 2025 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -7.03% | 73,126 |
| Oct 31, 2025 | 0.85 | 0.99 | 0.85 | 0.98 | 0.98 | 11.15% | 148,871 |
| Oct 30, 2025 | 0.90 | 0.94 | 0.86 | 0.88 | 0.88 | -2.50% | 85,207 |
| Oct 29, 2025 | 0.92 | 0.94 | 0.90 | 0.90 | 0.90 | -2.52% | 96,711 |
| Oct 28, 2025 | 0.92 | 1.01 | 0.92 | 0.93 | 0.93 | -4.35% | 152,413 |
| Oct 27, 2025 | 0.82 | 1.15 | 0.82 | 0.97 | 0.97 | 19.07% | 1,700,216 |
| Oct 24, 2025 | 0.89 | 0.94 | 0.75 | 0.81 | 0.81 | -9.66% | 111,451 |
| Oct 23, 2025 | 0.88 | 0.91 | 0.85 | 0.90 | 0.90 | -0.01% | 161,661 |
| Oct 22, 2025 | 0.92 | 0.94 | 0.89 | 0.90 | 0.90 | -5.26% | 85,922 |
| Oct 21, 2025 | 0.93 | 0.96 | 0.91 | 0.95 | 0.95 | 1.06% | 70,186 |
| Oct 20, 2025 | 0.99 | 0.99 | 0.92 | 0.94 | 0.94 | -0.72% | 140,046 |
| Oct 17, 2025 | 0.90 | 0.97 | 0.90 | 0.95 | 0.95 | 1.64% | 109,233 |
| Oct 16, 2025 | 0.99 | 1.05 | 0.93 | 0.93 | 0.93 | -6.85% | 347,115 |
| Oct 15, 2025 | 1.00 | 1.05 | 0.97 | 1.00 | 1.00 | -2.91% | 101,218 |
| Oct 14, 2025 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -3.74% | 70,048 |
| Oct 13, 2025 | 0.98 | 1.10 | 0.98 | 1.07 | 1.07 | 11.46% | 175,016 |
| Oct 10, 2025 | 1.10 | 1.14 | 0.96 | 0.96 | 0.96 | -11.11% | 378,119 |
| Oct 9, 2025 | 1.11 | 1.18 | 1.04 | 1.08 | 1.08 | -3.57% | 105,527 |
| Oct 8, 2025 | 1.11 | 1.20 | 1.11 | 1.12 | 1.12 | 1.82% | 290,364 |
| Oct 7, 2025 | 1.06 | 1.15 | 1.06 | 1.10 | 1.10 | 1.85% | 220,220 |
| Oct 6, 2025 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -3.57% | 176,765 |
| Oct 3, 2025 | 1.10 | 1.13 | 1.06 | 1.12 | 1.12 | 1.82% | 152,873 |
| Oct 2, 2025 | 0.98 | 1.11 | 0.98 | 1.10 | 1.10 | 4.76% | 199,914 |
| Oct 1, 2025 | 0.94 | 1.05 | 0.94 | 1.05 | 1.05 | 11.70% | 199,749 |
| Sep 30, 2025 | 0.94 | 0.97 | 0.90 | 0.94 | 0.94 | -1.05% | 146,709 |
| Sep 29, 2025 | 0.96 | 1.02 | 0.90 | 0.95 | 0.95 | -4.62% | 258,163 |
| Sep 26, 2025 | 0.99 | 1.01 | 0.96 | 1.00 | 1.00 | -2.35% | 211,587 |
| Sep 25, 2025 | 0.99 | 1.05 | 0.98 | 1.02 | 1.02 | -1.92% | 284,209 |
| Sep 24, 2025 | 1.17 | 1.17 | 1.00 | 1.04 | 1.04 | -8.77% | 412,676 |
| Sep 23, 2025 | 1.25 | 1.25 | 1.12 | 1.14 | 1.14 | -8.80% | 372,026 |
| Sep 22, 2025 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -7.41% | 300,207 |
| Sep 19, 2025 | 1.43 | 1.46 | 1.31 | 1.35 | 1.35 | -7.53% | 791,758 |
| Sep 18, 2025 | 1.40 | 1.54 | 1.40 | 1.46 | 1.46 | 4.29% | 429,635 |
| Sep 17, 2025 | 1.40 | 1.52 | 1.39 | 1.40 | 1.40 | -4.11% | 544,245 |
| Sep 16, 2025 | 1.44 | 1.51 | 1.40 | 1.46 | 1.46 | 2.82% | 470,625 |
| Sep 15, 2025 | 1.55 | 1.55 | 1.39 | 1.42 | 1.42 | -2.07% | 824,341 |