Cuprina Holdings (Cayman) Limited (CUPR)

CUPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	0.32	0.41	0.31	0.39	0.39	16.43%	7,766,982
Apr 2, 2026	0.33	0.34	0.32	0.34	0.34	1.80%	60,767
Apr 1, 2026	0.30	0.33	0.29	0.33	0.33	13.77%	242,043
Mar 31, 2026	0.30	0.31	0.29	0.29	0.29	-0.37%	251,214
Mar 30, 2026	0.30	0.32	0.28	0.29	0.29	-26.42%	1,119,578
Mar 27, 2026	0.34	0.42	0.34	0.40	0.40	11.66%	3,969,192
Mar 26, 2026	0.32	0.36	0.31	0.36	0.36	10.34%	207,569
Mar 25, 2026	0.32	0.34	0.31	0.32	0.32	-1.25%	37,220
Mar 24, 2026	0.32	0.34	0.30	0.33	0.33	-2.00%	303,658
Mar 23, 2026	0.32	0.36	0.30	0.33	0.33	1.79%	98,748
Mar 20, 2026	0.32	0.34	0.32	0.33	0.33	-2.43%	38,374
Mar 19, 2026	0.34	0.35	0.33	0.34	0.34	-1.23%	56,260
Mar 18, 2026	0.35	0.35	0.32	0.34	0.34	0.38%	60,795
Mar 17, 2026	0.35	0.36	0.34	0.34	0.34	-5.66%	24,186
Mar 16, 2026	0.38	0.38	0.34	0.36	0.36	-3.38%	58,035
Mar 13, 2026	0.39	0.39	0.37	0.37	0.37	-5.59%	12,937
Mar 12, 2026	0.40	0.40	0.35	0.40	0.40	-1.20%	50,081
Mar 11, 2026	0.35	0.42	0.35	0.40	0.40	8.11%	156,693
Mar 10, 2026	0.35	0.37	0.33	0.37	0.37	-	17,817
Mar 9, 2026	0.34	0.37	0.34	0.37	0.37	-3.47%	72,819
Mar 6, 2026	0.36	0.39	0.32	0.38	0.38	6.21%	44,230
Mar 5, 2026	0.36	0.39	0.35	0.36	0.36	-9.91%	113,923
Mar 4, 2026	0.32	0.42	0.28	0.40	0.40	20.70%	5,105,439
Mar 3, 2026	0.31	0.35	0.31	0.33	0.33	-4.79%	2,506,814
Mar 2, 2026	0.37	0.38	0.32	0.35	0.35	-4.83%	145,160
Feb 27, 2026	0.38	0.39	0.37	0.37	0.37	-4.86%	49,290
Feb 26, 2026	0.38	0.40	0.36	0.39	0.39	2.31%	111,910
Feb 25, 2026	0.40	0.41	0.37	0.38	0.38	-5.93%	72,783
Feb 24, 2026	0.41	0.41	0.40	0.40	0.40	-3.61%	11,348
Feb 23, 2026	0.42	0.42	0.39	0.42	0.42	-0.05%	155,061
Feb 20, 2026	0.42	0.42	0.42	0.42	0.42	-2.31%	35,504
Feb 19, 2026	0.42	0.43	0.42	0.43	0.43	-3.41%	18,175
Feb 18, 2026	0.44	0.44	0.43	0.44	0.44	-1.12%	23,229
Feb 17, 2026	0.44	0.45	0.44	0.45	0.45	3.49%	38,670
Feb 13, 2026	0.43	0.43	0.43	0.43	0.43	0.75%	13,555
Feb 12, 2026	0.43	0.44	0.42	0.43	0.43	-2.29%	15,826
Feb 11, 2026	0.47	0.47	0.42	0.44	0.44	-0.50%	20,676
Feb 10, 2026	0.42	0.44	0.42	0.44	0.44	5.12%	59,361
Feb 9, 2026	0.47	0.47	0.42	0.42	0.42	0.31%	45,449
Feb 6, 2026	0.42	0.43	0.40	0.42	0.42	-2.57%	27,849
Feb 5, 2026	0.42	0.43	0.40	0.43	0.43	2.86%	70,134
Feb 4, 2026	0.43	0.43	0.42	0.42	0.42	-4.42%	65,457
Feb 3, 2026	0.45	0.45	0.43	0.43	0.43	1.05%	38,374
Feb 2, 2026	0.43	0.45	0.43	0.43	0.43	1.73%	28,702
Jan 30, 2026	0.48	0.48	0.42	0.42	0.42	-10.04%	200,158
Jan 29, 2026	0.53	0.53	0.45	0.47	0.47	-6.06%	298,487
Jan 28, 2026	0.48	0.53	0.48	0.50	0.50	6.67%	267,117
Jan 27, 2026	0.43	0.49	0.43	0.47	0.47	8.01%	317,293
Jan 26, 2026	0.42	0.45	0.42	0.43	0.43	3.45%	100,698
Jan 23, 2026	0.44	0.44	0.40	0.42	0.42	-7.51%	89,735

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.