Cuprina Holdings (Cayman) Limited (CUPR)
NASDAQ: CUPR · Real-Time Price · USD
0.6465
-0.0035 (-0.54%)
At close: Dec 5, 2025, 4:00 PM EST
0.6480
+0.0015 (0.23%)
After-hours: Dec 5, 2025, 5:39 PM EST
CUPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.66 | 0.68 | 0.65 | 0.65 | 0.65 | -0.54% | 45,536 |
| Dec 4, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 1.56% | 43,052 |
| Dec 3, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -0.85% | 32,124 |
| Dec 2, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | 1.77% | 94,584 |
| Dec 1, 2025 | 0.65 | 0.67 | 0.63 | 0.63 | 0.63 | -4.16% | 71,135 |
| Nov 28, 2025 | 0.66 | 0.68 | 0.65 | 0.66 | 0.66 | 1.47% | 30,133 |
| Nov 26, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -2.19% | 45,928 |
| Nov 25, 2025 | 0.68 | 0.68 | 0.63 | 0.67 | 0.67 | -3.26% | 88,051 |
| Nov 24, 2025 | 0.70 | 0.71 | 0.67 | 0.69 | 0.69 | -2.92% | 54,014 |
| Nov 21, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | -0.35% | 65,772 |
| Nov 20, 2025 | 0.79 | 0.79 | 0.70 | 0.71 | 0.71 | -7.74% | 74,078 |
| Nov 19, 2025 | 0.75 | 0.80 | 0.74 | 0.77 | 0.77 | 5.06% | 126,724 |
| Nov 18, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | -0.03% | 37,572 |
| Nov 17, 2025 | 0.74 | 0.77 | 0.73 | 0.74 | 0.74 | 0.14% | 58,816 |
| Nov 14, 2025 | 0.75 | 0.78 | 0.72 | 0.73 | 0.73 | -3.58% | 52,193 |
| Nov 13, 2025 | 0.75 | 0.81 | 0.75 | 0.76 | 0.76 | 1.55% | 68,232 |
| Nov 12, 2025 | 0.76 | 0.80 | 0.75 | 0.75 | 0.75 | 2.71% | 153,287 |
| Nov 11, 2025 | 0.76 | 0.77 | 0.72 | 0.73 | 0.73 | -5.17% | 90,630 |
| Nov 10, 2025 | 0.84 | 0.84 | 0.74 | 0.77 | 0.77 | -7.68% | 142,414 |
| Nov 7, 2025 | 0.82 | 0.87 | 0.82 | 0.83 | 0.83 | -1.17% | 39,721 |
| Nov 6, 2025 | 0.87 | 0.88 | 0.80 | 0.84 | 0.84 | -4.11% | 70,600 |
| Nov 5, 2025 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -2.95% | 84,941 |
| Nov 4, 2025 | 0.90 | 0.91 | 0.88 | 0.91 | 0.91 | -0.25% | 65,563 |
| Nov 3, 2025 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -7.03% | 73,126 |
| Oct 31, 2025 | 0.85 | 0.99 | 0.85 | 0.98 | 0.98 | 11.15% | 148,871 |
| Oct 30, 2025 | 0.90 | 0.94 | 0.86 | 0.88 | 0.88 | -2.50% | 85,207 |
| Oct 29, 2025 | 0.92 | 0.94 | 0.90 | 0.90 | 0.90 | -2.52% | 96,711 |
| Oct 28, 2025 | 0.92 | 1.01 | 0.92 | 0.93 | 0.93 | -4.35% | 152,413 |
| Oct 27, 2025 | 0.82 | 1.15 | 0.82 | 0.97 | 0.97 | 19.07% | 1,700,216 |
| Oct 24, 2025 | 0.89 | 0.94 | 0.75 | 0.81 | 0.81 | -9.66% | 111,451 |
| Oct 23, 2025 | 0.88 | 0.91 | 0.85 | 0.90 | 0.90 | -0.01% | 161,661 |
| Oct 22, 2025 | 0.92 | 0.94 | 0.89 | 0.90 | 0.90 | -5.26% | 85,922 |
| Oct 21, 2025 | 0.93 | 0.96 | 0.91 | 0.95 | 0.95 | 1.06% | 70,186 |
| Oct 20, 2025 | 0.99 | 0.99 | 0.92 | 0.94 | 0.94 | -0.72% | 140,046 |
| Oct 17, 2025 | 0.90 | 0.97 | 0.90 | 0.95 | 0.95 | 1.64% | 109,233 |
| Oct 16, 2025 | 0.99 | 1.05 | 0.93 | 0.93 | 0.93 | -6.85% | 347,115 |
| Oct 15, 2025 | 1.00 | 1.05 | 0.97 | 1.00 | 1.00 | -2.91% | 101,218 |
| Oct 14, 2025 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -3.74% | 70,048 |
| Oct 13, 2025 | 0.98 | 1.10 | 0.98 | 1.07 | 1.07 | 11.46% | 175,016 |
| Oct 10, 2025 | 1.10 | 1.14 | 0.96 | 0.96 | 0.96 | -11.11% | 378,119 |
| Oct 9, 2025 | 1.11 | 1.18 | 1.04 | 1.08 | 1.08 | -3.57% | 105,527 |
| Oct 8, 2025 | 1.11 | 1.20 | 1.11 | 1.12 | 1.12 | 1.82% | 290,364 |
| Oct 7, 2025 | 1.06 | 1.15 | 1.06 | 1.10 | 1.10 | 1.85% | 220,220 |
| Oct 6, 2025 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -3.57% | 176,765 |
| Oct 3, 2025 | 1.10 | 1.13 | 1.06 | 1.12 | 1.12 | 1.82% | 152,873 |
| Oct 2, 2025 | 0.98 | 1.11 | 0.98 | 1.10 | 1.10 | 4.76% | 199,914 |
| Oct 1, 2025 | 0.94 | 1.05 | 0.94 | 1.05 | 1.05 | 11.70% | 199,749 |
| Sep 30, 2025 | 0.94 | 0.97 | 0.90 | 0.94 | 0.94 | -1.05% | 146,709 |
| Sep 29, 2025 | 0.96 | 1.02 | 0.90 | 0.95 | 0.95 | -4.62% | 258,163 |
| Sep 26, 2025 | 0.99 | 1.01 | 0.96 | 1.00 | 1.00 | -2.35% | 211,587 |