Skip to main content
Cuprina Holdings (Cayman) Limited (CUPR)
NASDAQ: CUPR · Real-Time Price · USD
0.647
-0.004 (-0.54%)
At close: Dec 5, 2025, 4:00 PM EST
0.648
+0.002 (0.23%)
After-hours: Dec 5, 2025, 5:39 PM EST

CUPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.660.680.650.650.65-0.54%45,536
Dec 4, 20250.640.660.640.650.651.56%43,052
Dec 3, 20250.660.660.630.640.64-0.85%32,124
Dec 2, 20250.650.660.630.650.651.77%94,584
Dec 1, 20250.650.670.630.630.63-4.16%71,135
Nov 28, 20250.660.680.650.660.661.47%30,133
Nov 26, 20250.650.650.640.650.65-2.19%45,928
Nov 25, 20250.680.680.630.670.67-3.26%88,051
Nov 24, 20250.700.710.670.690.69-2.92%54,014
Nov 21, 20250.700.710.690.710.71-0.35%65,772
Nov 20, 20250.790.790.700.710.71-7.74%74,078
Nov 19, 20250.750.800.740.770.775.06%126,724
Nov 18, 20250.710.740.710.740.74-0.03%37,572
Nov 17, 20250.740.770.730.740.740.14%58,816
Nov 14, 20250.750.780.720.730.73-3.58%52,193
Nov 13, 20250.750.810.750.760.761.55%68,232
Nov 12, 20250.760.800.750.750.752.71%153,287
Nov 11, 20250.760.770.720.730.73-5.17%90,630
Nov 10, 20250.840.840.740.770.77-7.68%142,414
Nov 7, 20250.820.870.820.830.83-1.17%39,721
Nov 6, 20250.870.880.800.840.84-4.11%70,600
Nov 5, 20250.910.910.870.880.88-2.95%84,941
Nov 4, 20250.900.910.880.910.91-0.25%65,563
Nov 3, 20250.950.950.910.910.91-7.03%73,126
Oct 31, 20250.850.990.850.980.9811.15%148,871
Oct 30, 20250.900.940.860.880.88-2.50%85,207
Oct 29, 20250.920.940.900.900.90-2.52%96,711
Oct 28, 20250.921.010.920.930.93-4.35%152,413
Oct 27, 20250.821.150.820.970.9719.07%1,700,216
Oct 24, 20250.890.940.750.810.81-9.66%111,451
Oct 23, 20250.880.910.850.900.90-0.01%161,661
Oct 22, 20250.920.940.890.900.90-5.26%85,922
Oct 21, 20250.930.960.910.950.951.06%70,186
Oct 20, 20250.990.990.920.940.94-0.72%140,046
Oct 17, 20250.900.970.900.950.951.64%109,233
Oct 16, 20250.991.050.930.930.93-6.85%347,115
Oct 15, 20251.001.050.971.001.00-2.91%101,218
Oct 14, 20251.051.051.001.031.03-3.74%70,048
Oct 13, 20250.981.100.981.071.0711.46%175,016
Oct 10, 20251.101.140.960.960.96-11.11%378,119
Oct 9, 20251.111.181.041.081.08-3.57%105,527
Oct 8, 20251.111.201.111.121.121.82%290,364
Oct 7, 20251.061.151.061.101.101.85%220,220
Oct 6, 20251.121.121.051.081.08-3.57%176,765
Oct 3, 20251.101.131.061.121.121.82%152,873
Oct 2, 20250.981.110.981.101.104.76%199,914
Oct 1, 20250.941.050.941.051.0511.70%199,749
Sep 30, 20250.940.970.900.940.94-1.05%146,709
Sep 29, 20250.961.020.900.950.95-4.62%258,163
Sep 26, 20250.991.010.961.001.00-2.35%211,587
Sep 25, 20250.991.050.981.021.02-1.92%284,209
Sep 24, 20251.171.171.001.041.04-8.77%412,676
Sep 23, 20251.251.251.121.141.14-8.80%372,026
Sep 22, 20251.351.351.251.251.25-7.41%300,207
Sep 19, 20251.431.461.311.351.35-7.53%791,758
Sep 18, 20251.401.541.401.461.464.29%429,635
Sep 17, 20251.401.521.391.401.40-4.11%544,245
Sep 16, 20251.441.511.401.461.462.82%470,625
Sep 15, 20251.551.551.391.421.42-2.07%824,341
Sep 12, 20251.331.701.331.451.4510.69%1,951,728
Sep 11, 20251.001.501.001.311.31-19.14%3,245,501
Sep 10, 20251.832.451.361.621.62130.77%58,160,528
Sep 9, 20250.620.750.620.700.7012.23%15,662,372
Sep 8, 20250.680.690.610.630.63-10.64%390,646
Sep 5, 20250.780.810.680.700.70-10.03%480,951
Sep 4, 20250.800.850.760.780.78-8.88%362,795
Sep 3, 20250.860.920.830.850.85-3.87%317,076
Sep 2, 20250.900.910.820.890.89-3.46%230,846
Aug 29, 20250.920.960.900.920.920.10%321,602
Aug 28, 20250.930.960.900.920.92-4.76%525,813
Aug 27, 20250.981.040.950.970.97-1.53%497,743
Aug 26, 20251.041.050.980.980.98-5.77%671,534
Aug 25, 20251.031.121.021.041.042.97%699,183
Aug 22, 20251.091.090.961.011.01-9.82%1,099,079
Aug 21, 20250.821.390.801.121.1233.35%8,154,257
Aug 20, 20250.860.900.810.840.84-11.59%1,734,855
Aug 19, 20251.191.200.950.950.95-26.92%2,718,410
Aug 18, 20251.281.391.041.301.309.24%6,531,948
Aug 15, 20259.409.500.851.191.19-87.34%20,231,367
Aug 14, 20258.969.418.109.409.402.06%6,155,433
Aug 13, 20258.869.478.809.219.213.95%3,534,143
Aug 12, 20258.309.008.308.868.867.00%2,269,910
Aug 11, 20258.218.506.518.288.280.85%168,253
Aug 8, 20258.168.918.168.218.21-1.38%784,020
Aug 7, 20258.558.627.868.338.33-4.75%276,838
Aug 6, 20258.759.128.308.748.743.68%1,184,770
Aug 5, 20258.158.608.118.438.432.55%1,518,306
Aug 4, 20258.158.308.008.228.220.37%691,036
Aug 1, 20257.938.297.758.198.193.28%2,010,787
Jul 31, 20257.988.107.717.937.931.28%70,234
Jul 30, 20257.558.007.557.837.831.16%116,717
Jul 29, 20257.548.157.507.747.74-0.51%974,214
Jul 28, 20257.767.887.537.787.78-0.13%550,705
Jul 25, 20257.757.807.707.797.790.78%274,645
Jul 24, 20257.807.907.697.737.73-0.26%562,558
Jul 23, 20257.707.997.707.757.750.26%544,192
Jul 22, 20257.718.007.607.737.73-2.77%449,481
Jul 21, 20257.518.007.487.957.955.02%378,722
Jul 18, 20257.477.577.407.577.570.93%302,592
Jul 17, 20257.507.567.307.507.50-326,439