Cuprina Holdings (Cayman) Limited (CUPR)

CUPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.29	0.30	0.28	0.28	0.28	-2.53%	518,250
Apr 27, 2026	0.31	0.31	0.29	0.29	0.29	-2.54%	46,182
Apr 24, 2026	0.30	0.31	0.30	0.30	0.30	0.81%	104,354
Apr 23, 2026	0.32	0.32	0.30	0.30	0.30	-4.31%	240,831
Apr 22, 2026	0.31	0.32	0.31	0.31	0.31	-2.51%	193,397
Apr 21, 2026	0.34	0.35	0.31	0.32	0.32	-4.64%	396,903
Apr 20, 2026	0.34	0.34	0.33	0.33	0.33	-0.27%	149,643
Apr 17, 2026	0.34	0.36	0.33	0.34	0.34	-3.74%	462,610
Apr 16, 2026	0.36	0.37	0.34	0.35	0.35	-2.71%	286,643
Apr 15, 2026	0.36	0.39	0.35	0.36	0.36	-3.32%	537,990
Apr 14, 2026	0.35	0.39	0.35	0.37	0.37	5.41%	314,477
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
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

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.