Cuprina Holdings (Cayman) Limited (CUPR)
NASDAQ: CUPR · Real-Time Price · USD
5.74
+0.08 (1.41%)
At close: Jul 7, 2026, 4:00 PM EDT
5.41
-0.33 (-5.75%)
Pre-market: Jul 8, 2026, 4:46 AM EDT
CUPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 5.53 | 5.80 | 5.40 | 5.74 | 5.74 | 1.41% | 68,070 |
| Jul 6, 2026 | 5.70 | 5.97 | 5.38 | 5.66 | 5.66 | -1.91% | 80,435 |
| Jul 2, 2026 | 5.75 | 5.90 | 5.38 | 5.77 | 5.77 | -3.19% | 198,924 |
| Jul 1, 2026 | 6.14 | 6.61 | 5.50 | 5.96 | 5.96 | -9.56% | 392,712 |
| Jun 30, 2026 | 5.60 | 8.26 | 5.41 | 6.59 | 6.59 | 47.76% | 25,802,885 |
| Jun 29, 2026 | 5.00 | 5.00 | 4.13 | 4.46 | 4.46 | -16.32% | 128,594 |
| 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 |
| May 18, 2026 | 2.14 | 2.22 | 2.00 | 2.22 | 2.22 | 0.47% | 5,772 |
| May 15, 2026 | 2.06 | 2.27 | 2.01 | 2.21 | 2.21 | 2.99% | 43,154 |
| May 14, 2026 | 2.00 | 2.15 | 1.96 | 2.14 | 2.14 | 2.29% | 57,628 |
| May 13, 2026 | 1.93 | 3.07 | 1.76 | 2.10 | 2.10 | 5.65% | 1,887,363 |
| May 12, 2026 | 2.10 | 2.16 | 1.96 | 1.98 | 1.98 | -8.32% | 22,555 |
| May 11, 2026 | 2.23 | 2.23 | 2.16 | 2.16 | 2.16 | -3.36% | 11,447 |
| May 8, 2026 | 2.01 | 2.36 | 2.01 | 2.24 | 2.24 | 6.02% | 43,304 |
| May 7, 2026 | 2.09 | 2.16 | 1.96 | 2.11 | 2.11 | 0.23% | 34,232 |
| May 6, 2026 | 2.16 | 2.23 | 2.11 | 2.11 | 2.11 | -0.98% | 9,656 |
| May 5, 2026 | 2.17 | 2.32 | 2.08 | 2.13 | 2.13 | 1.84% | 57,660 |
| May 4, 2026 | 2.03 | 2.21 | 2.03 | 2.09 | 2.09 | 3.57% | 22,169 |
| May 1, 2026 | 1.98 | 2.09 | 1.96 | 2.02 | 2.02 | 0.08% | 17,214 |
| Apr 30, 2026 | 2.07 | 2.11 | 1.92 | 2.02 | 2.02 | -6.08% | 49,159 |
| Apr 29, 2026 | 2.28 | 2.28 | 2.14 | 2.15 | 2.15 | -5.73% | 32,682 |
| Apr 28, 2026 | 2.32 | 2.43 | 2.24 | 2.28 | 2.28 | -2.53% | 64,953 |
| Apr 27, 2026 | 2.46 | 2.46 | 2.34 | 2.34 | 2.34 | -2.54% | 6,545 |
| Apr 24, 2026 | 2.39 | 2.46 | 2.37 | 2.40 | 2.40 | 0.81% | 13,234 |