Cuprina Holdings (Cayman) Limited (CUPR)
NASDAQ: CUPR · Real-Time Price · USD
5.82
-0.03 (-0.51%)
Jun 27, 2025, 4:00 PM - Market closed
CUPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.25 | 6.25 | 5.75 | 5.60 | - | -4.27% | 15,225 |
| Jun 26, 2025 | 6.25 | 6.25 | 5.70 | 5.85 | 5.85 | -6.40% | 15,040 |
| Jun 25, 2025 | 6.20 | 6.51 | 5.72 | 6.25 | 6.25 | 7.76% | 12,289 |
| Jun 24, 2025 | 5.69 | 5.93 | 5.69 | 5.80 | 5.80 | -0.33% | 2,066 |
| Jun 23, 2025 | 5.96 | 5.96 | 5.62 | 5.82 | 5.82 | 2.09% | 1,565 |
| Jun 20, 2025 | 5.39 | 5.84 | 5.39 | 5.70 | 5.70 | 3.26% | 14,521 |
| Jun 18, 2025 | 5.71 | 5.80 | 5.30 | 5.52 | 5.52 | 3.56% | 14,277 |
| Jun 17, 2025 | 5.41 | 5.93 | 5.30 | 5.33 | 5.33 | -4.48% | 10,675 |
| Jun 16, 2025 | 5.66 | 6.12 | 5.50 | 5.58 | 5.58 | -2.62% | 15,916 |
| Jun 13, 2025 | 5.12 | 5.81 | 5.04 | 5.73 | 5.73 | 0.70% | 48,348 |
| Jun 12, 2025 | 5.20 | 5.76 | 5.20 | 5.69 | 5.69 | -0.87% | 4,170 |
| Jun 11, 2025 | 5.56 | 5.84 | 5.51 | 5.74 | 5.74 | -0.52% | 12,747 |
| Jun 10, 2025 | 6.00 | 6.00 | 5.22 | 5.77 | 5.77 | -3.83% | 40,022 |
| Jun 9, 2025 | 5.30 | 6.98 | 5.03 | 6.00 | 6.00 | 15.83% | 1,200,247 |
| Jun 6, 2025 | 5.30 | 5.60 | 4.94 | 5.18 | 5.18 | -4.95% | 116,079 |
| Jun 5, 2025 | 5.50 | 5.82 | 4.83 | 5.45 | 5.45 | 9.00% | 36,581 |
| Jun 4, 2025 | 4.90 | 5.49 | 4.76 | 5.00 | 5.00 | 1.63% | 206,574 |
| Jun 3, 2025 | 4.78 | 4.92 | 4.68 | 4.92 | 4.92 | 4.68% | 28,193 |
| Jun 2, 2025 | 4.80 | 4.95 | 4.70 | 4.70 | 4.70 | -5.24% | 83,272 |
| May 30, 2025 | 4.76 | 4.96 | 4.67 | 4.96 | 4.96 | 4.42% | 35,210 |
| May 29, 2025 | 4.69 | 4.75 | 4.69 | 4.75 | 4.75 | 2.59% | 10,620 |
| May 28, 2025 | 4.54 | 4.82 | 4.51 | 4.63 | 4.63 | 2.89% | 3,462 |
| May 27, 2025 | 4.77 | 4.83 | 4.50 | 4.50 | 4.50 | 0.22% | 31,294 |
| May 23, 2025 | 4.55 | 4.80 | 4.41 | 4.49 | 4.49 | -1.10% | 12,187 |
| May 22, 2025 | 4.64 | 4.64 | 4.42 | 4.54 | 4.54 | -0.22% | 7,158 |
| May 21, 2025 | 4.45 | 4.77 | 4.43 | 4.55 | 4.55 | 3.41% | 5,565 |
| May 20, 2025 | 4.61 | 4.74 | 4.39 | 4.40 | 4.40 | -1.79% | 16,000 |
| May 19, 2025 | 4.50 | 4.53 | 4.48 | 4.48 | 4.48 | - | 2,325 |
| May 16, 2025 | 4.75 | 4.75 | 4.48 | 4.48 | 4.48 | -5.08% | 15,613 |
| May 15, 2025 | 4.54 | 4.94 | 4.50 | 4.72 | 4.72 | 6.55% | 71,555 |
| May 14, 2025 | 4.55 | 4.59 | 4.40 | 4.43 | 4.43 | 2.31% | 5,215 |
| May 13, 2025 | 4.70 | 5.15 | 4.26 | 4.33 | 4.33 | -12.53% | 120,534 |
| May 12, 2025 | 4.90 | 5.16 | 4.88 | 4.95 | 4.95 | 2.06% | 31,298 |
| May 9, 2025 | 4.92 | 4.92 | 4.02 | 4.85 | 4.85 | -1.42% | 18,989 |
| May 8, 2025 | 5.40 | 5.92 | 4.50 | 4.92 | 4.92 | -7.17% | 239,213 |
| May 7, 2025 | 5.67 | 6.72 | 5.30 | 5.30 | 5.30 | -8.23% | 238,524 |
| May 6, 2025 | 5.78 | 5.94 | 5.48 | 5.78 | 5.78 | 5.38% | 20,015 |
| May 5, 2025 | 6.00 | 6.05 | 5.21 | 5.48 | 5.48 | -9.87% | 83,000 |
| May 2, 2025 | 4.80 | 6.42 | 4.58 | 6.08 | 6.08 | 27.73% | 155,627 |
| May 1, 2025 | 4.57 | 4.85 | 4.40 | 4.76 | 4.76 | -1.45% | 2,178 |
| Apr 30, 2025 | 4.60 | 4.83 | 4.47 | 4.83 | 4.83 | 6.15% | 33,084 |
| Apr 29, 2025 | 4.49 | 4.60 | 4.34 | 4.55 | 4.55 | - | 496,274 |
| Apr 28, 2025 | 4.76 | 4.87 | 4.30 | 4.55 | 4.55 | -4.01% | 852,672 |
| Apr 25, 2025 | 4.60 | 4.75 | 4.48 | 4.74 | 4.74 | 4.18% | 19,128 |
| Apr 24, 2025 | 4.65 | 4.83 | 4.40 | 4.55 | 4.55 | -4.21% | 22,494 |
| Apr 23, 2025 | 4.64 | 5.00 | 4.64 | 4.75 | 4.75 | 4.53% | 14,299 |
| Apr 22, 2025 | 4.30 | 4.85 | 4.30 | 4.54 | 4.54 | -6.31% | 27,803 |
| Apr 21, 2025 | 4.50 | 5.00 | 4.30 | 4.85 | 4.85 | -2.02% | 114,155 |
| Apr 17, 2025 | 4.77 | 5.81 | 4.71 | 4.95 | 4.95 | -0.10% | 481,337 |
| Apr 16, 2025 | 4.30 | 5.00 | 4.30 | 4.96 | 4.96 | 16.31% | 260,220 |