Cuprina Holdings (Cayman) Limited (CUPR)

CUPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.26	0.27	0.25	0.27	0.27	-3.26%	208,529
May 21, 2026	0.26	0.28	0.25	0.28	0.28	5.40%	88,581
May 20, 2026	0.26	0.26	0.25	0.26	0.26	-1.38%	79,242
May 19, 2026	0.28	0.28	0.25	0.27	0.27	-3.21%	162,839
May 18, 2026	0.27	0.28	0.25	0.28	0.28	0.47%	46,177
May 15, 2026	0.26	0.28	0.25	0.28	0.28	2.99%	345,239
May 14, 2026	0.25	0.27	0.25	0.27	0.27	2.29%	461,026
May 13, 2026	0.24	0.38	0.22	0.26	0.26	5.65%	15,098,905
May 12, 2026	0.26	0.27	0.25	0.25	0.25	-8.32%	180,441
May 11, 2026	0.28	0.28	0.27	0.27	0.27	-3.36%	91,580
May 8, 2026	0.25	0.29	0.25	0.28	0.28	6.02%	346,433
May 7, 2026	0.26	0.27	0.25	0.26	0.26	0.23%	273,857
May 6, 2026	0.27	0.28	0.26	0.26	0.26	-0.98%	77,251
May 5, 2026	0.27	0.29	0.26	0.27	0.27	1.84%	461,282
May 4, 2026	0.25	0.28	0.25	0.26	0.26	3.57%	177,358
May 1, 2026	0.25	0.26	0.25	0.25	0.25	0.08%	137,719
Apr 30, 2026	0.26	0.26	0.24	0.25	0.25	-6.08%	393,273
Apr 29, 2026	0.29	0.29	0.27	0.27	0.27	-5.73%	261,456
Apr 28, 2026	0.29	0.30	0.28	0.28	0.28	-2.53%	519,624
Apr 27, 2026	0.31	0.31	0.29	0.29	0.29	-2.54%	52,361
Apr 24, 2026	0.30	0.31	0.30	0.30	0.30	0.81%	105,874
Apr 23, 2026	0.32	0.32	0.30	0.30	0.30	-4.31%	253,698
Apr 22, 2026	0.31	0.32	0.31	0.31	0.31	-2.51%	197,951
Apr 21, 2026	0.34	0.35	0.31	0.32	0.32	-4.64%	420,304
Apr 20, 2026	0.34	0.34	0.33	0.33	0.33	-0.27%	152,897
Apr 17, 2026	0.34	0.36	0.33	0.34	0.34	-3.74%	464,887
Apr 16, 2026	0.36	0.37	0.34	0.35	0.35	-2.71%	296,729
Apr 15, 2026	0.36	0.39	0.35	0.36	0.36	-3.32%	568,462
Apr 14, 2026	0.35	0.39	0.35	0.37	0.37	5.41%	318,538
Apr 13, 2026	0.33	0.37	0.33	0.35	0.35	-0.28%	407,344
Apr 10, 2026	0.36	0.37	0.33	0.35	0.35	-0.37%	369,894
Apr 9, 2026	0.40	0.40	0.33	0.35	0.35	-18.37%	676,208
Apr 8, 2026	0.46	0.46	0.39	0.43	0.43	-28.05%	1,844,538
Apr 7, 2026	0.49	0.68	0.37	0.60	0.60	52.39%	45,089,763
Apr 6, 2026	0.32	0.41	0.31	0.39	0.39	16.43%	48,125,921
Apr 2, 2026	0.33	0.34	0.32	0.34	0.34	1.80%	69,321
Apr 1, 2026	0.30	0.33	0.29	0.33	0.33	13.77%	243,082
Mar 31, 2026	0.30	0.31	0.29	0.29	0.29	-0.37%	251,215
Mar 30, 2026	0.30	0.32	0.28	0.29	0.29	-26.42%	1,326,780
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

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.