Cuprina Holdings (Cayman) Limited (CUPR)
NASDAQ: CUPR · Real-Time Price · USD
2.660
-0.550 (-17.13%)
At close: Jul 30, 2026, 4:00 PM EDT
2.850
+0.190 (7.14%)
After-hours: Jul 30, 2026, 7:45 PM EDT
CUPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 3.25 | 3.26 | 2.50 | 2.66 | 2.66 | -17.13% | 11,942 |
| Jul 29, 2026 | 3.25 | 3.49 | 3.06 | 3.21 | 3.21 | -3.60% | 13,170 |
| Jul 28, 2026 | 3.81 | 3.81 | 3.30 | 3.33 | 3.33 | -7.76% | 14,709 |
| Jul 27, 2026 | 3.49 | 3.71 | 3.42 | 3.61 | 3.61 | 8.25% | 6,709 |
| Jul 24, 2026 | 3.34 | 3.40 | 3.20 | 3.34 | 3.34 | 0.76% | 12,893 |
| Jul 23, 2026 | 3.49 | 3.50 | 3.31 | 3.31 | 3.31 | 0.30% | 18,748 |
| Jul 22, 2026 | 3.72 | 3.97 | 3.28 | 3.30 | 3.30 | -13.84% | 22,584 |
| Jul 21, 2026 | 3.84 | 4.00 | 3.76 | 3.83 | 3.83 | 0.26% | 13,794 |
| Jul 20, 2026 | 3.99 | 4.08 | 3.82 | 3.82 | 3.82 | -3.78% | 11,054 |
| Jul 17, 2026 | 3.87 | 4.04 | 3.85 | 3.97 | 3.97 | -1.00% | 15,969 |
| Jul 16, 2026 | 4.09 | 4.35 | 4.01 | 4.01 | 4.01 | -4.75% | 20,799 |
| Jul 15, 2026 | 4.13 | 4.37 | 3.92 | 4.21 | 4.21 | 2.93% | 14,400 |
| Jul 14, 2026 | 4.23 | 4.29 | 3.97 | 4.09 | 4.09 | -5.54% | 22,263 |
| Jul 13, 2026 | 4.91 | 4.96 | 4.17 | 4.33 | 4.33 | -12.88% | 33,122 |
| Jul 10, 2026 | 5.04 | 5.24 | 4.85 | 4.97 | 4.97 | -6.05% | 33,796 |
| Jul 9, 2026 | 5.09 | 5.51 | 4.81 | 5.29 | 5.29 | 3.93% | 41,602 |
| Jul 8, 2026 | 5.15 | 5.39 | 4.55 | 5.09 | 5.09 | -11.32% | 76,987 |
| Jul 7, 2026 | 5.53 | 5.80 | 5.40 | 5.74 | 5.74 | 1.41% | 69,649 |
| Jul 6, 2026 | 5.70 | 5.97 | 5.38 | 5.66 | 5.66 | -1.91% | 85,403 |
| Jul 2, 2026 | 5.75 | 5.90 | 5.38 | 5.77 | 5.77 | -3.19% | 214,619 |
| Jul 1, 2026 | 6.14 | 6.61 | 5.50 | 5.96 | 5.96 | -9.56% | 408,782 |
| Jun 30, 2026 | 5.60 | 8.26 | 5.41 | 6.59 | 6.59 | 47.76% | 26,248,308 |
| Jun 29, 2026 | 5.00 | 5.00 | 4.13 | 4.46 | 4.46 | -16.32% | 128,768 |
| Jun 26, 2026 | 5.29 | 5.71 | 5.27 | 5.33 | 5.33 | -5.66% | 103,370 |
| Jun 25, 2026 | 5.22 | 5.76 | 5.02 | 5.65 | 5.65 | -1.57% | 374,502 |
| Jun 24, 2026 | 5.45 | 7.35 | 5.13 | 5.74 | 5.74 | 45.69% | 25,833,372 |
| Jun 23, 2026 | 3.82 | 4.19 | 3.76 | 3.94 | 3.94 | 0.25% | 68,501 |
| Jun 22, 2026 | 4.16 | 4.95 | 3.85 | 3.93 | 3.93 | -10.07% | 150,475 |
| Jun 18, 2026 | 4.96 | 5.20 | 3.70 | 4.37 | 4.37 | -16.92% | 262,127 |
| Jun 17, 2026 | 4.76 | 6.48 | 4.75 | 5.26 | 5.26 | -0.19% | 532,793 |
| Jun 16, 2026 | 5.96 | 6.79 | 5.08 | 5.27 | 5.27 | -37.34% | 1,012,161 |
| Jun 15, 2026 | 10.95 | 14.80 | 7.00 | 8.41 | 8.41 | 111.84% | 48,556,179 |
| Jun 12, 2026 | 3.26 | 8.23 | 3.21 | 3.97 | 3.97 | 64.73% | 83,380,567 |
| Jun 11, 2026 | 2.15 | 2.50 | 2.15 | 2.41 | 2.41 | 6.64% | 163,592 |
| Jun 10, 2026 | 1.93 | 2.52 | 1.91 | 2.26 | 2.26 | -5.04% | 1,400,685 |
| Jun 9, 2026 | 2.43 | 2.53 | 2.31 | 2.38 | 2.38 | -4.80% | 17,861 |
| Jun 8, 2026 | 2.43 | 2.58 | 2.39 | 2.50 | 2.50 | 2.88% | 26,496 |
| Jun 5, 2026 | 2.64 | 2.79 | 2.10 | 2.43 | 2.43 | -10.99% | 118,857 |
| Jun 4, 2026 | 2.75 | 2.91 | 2.69 | 2.73 | 2.73 | -3.53% | 88,552 |
| Jun 3, 2026 | 2.67 | 2.87 | 2.56 | 2.83 | 2.83 | 5.60% | 159,888 |
| Jun 2, 2026 | 2.71 | 2.76 | 2.63 | 2.68 | 2.68 | 0.75% | 38,365 |
| Jun 1, 2026 | 2.46 | 2.73 | 2.35 | 2.66 | 2.66 | 10.83% | 73,374 |
| May 29, 2026 | 2.46 | 2.70 | 2.21 | 2.40 | 2.40 | -27.27% | 296,549 |
| May 28, 2026 | 2.21 | 3.70 | 2.20 | 3.30 | 3.30 | 48.98% | 3,227,148 |
| May 27, 2026 | 1.97 | 2.43 | 1.86 | 2.22 | 2.22 | 12.92% | 138,359 |
| May 26, 2026 | 1.92 | 2.07 | 1.92 | 1.96 | 1.96 | -9.15% | 24,729 |
| May 22, 2026 | 2.08 | 2.20 | 2.00 | 2.16 | 2.16 | -3.26% | 26,144 |
| May 21, 2026 | 2.05 | 2.24 | 2.00 | 2.23 | 2.23 | 5.40% | 11,388 |
| May 20, 2026 | 2.08 | 2.12 | 2.02 | 2.12 | 2.12 | -1.38% | 9,905 |
| May 19, 2026 | 2.23 | 2.23 | 2.04 | 2.15 | 2.15 | -3.21% | 20,354 |