Cuprina Holdings (Cayman) Limited - Ordinary shares (CUPR)
1.3100
-0.3100 (-19.14%)
NASDAQ · Last Trade: Sep 12th, 2:23 AM EDT
Historical Prices For Cuprina Holdings (Cayman) Limited - Ordinary shares (CUPR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/11/2025 | 1.00 | 1.50 | 1.00 | 1.31 | 3,231,717 | 1.31 |
| 9/10/2025 | 1.83 | 2.45 | 1.36 | 1.62 | 58,071,643 | 1.62 |
| 9/09/2025 | 0.62 | 0.75 | 0.62 | 0.70 | 12,570,865 | 0.70 |
| 9/08/2025 | 0.68 | 0.69 | 0.61 | 0.63 | 389,016 | 0.63 |
| 9/05/2025 | 0.78 | 0.81 | 0.68 | 0.70 | 480,951 | 0.70 |
| 9/04/2025 | 0.80 | 0.85 | 0.76 | 0.78 | 362,219 | 0.78 |
| 9/03/2025 | 0.86 | 0.92 | 0.82 | 0.85 | 315,607 | 0.85 |
| 9/02/2025 | 0.90 | 0.91 | 0.82 | 0.89 | 230,600 | 0.89 |
| 8/29/2025 | 0.92 | 0.96 | 0.90 | 0.92 | 321,602 | 0.92 |
| 8/28/2025 | 0.93 | 0.96 | 0.90 | 0.92 | 525,803 | 0.92 |
| 8/27/2025 | 0.98 | 1.04 | 0.95 | 0.96 | 493,183 | 0.96 |
| 8/26/2025 | 1.04 | 1.05 | 0.98 | 0.98 | 671,059 | 0.98 |
| 8/25/2025 | 1.03 | 1.12 | 1.02 | 1.04 | 697,554 | 1.04 |
| 8/22/2025 | 1.09 | 1.09 | 0.96 | 1.01 | 1,099,079 | 1.01 |
| 8/21/2025 | 0.82 | 1.39 | 0.80 | 1.12 | 8,139,561 | 1.12 |
| 8/20/2025 | 0.86 | 0.90 | 0.81 | 0.84 | 1,728,476 | 0.84 |
| 8/19/2025 | 1.19 | 1.20 | 0.95 | 0.95 | 2,704,688 | 0.95 |
| 8/18/2025 | 1.28 | 1.39 | 1.04 | 1.30 | 6,498,314 | 1.30 |
| 8/15/2025 | 9.40 | 9.50 | 0.85 | 1.19 | 20,231,676 | 1.19 |
| 8/14/2025 | 8.96 | 9.41 | 8.10 | 9.40 | 6,148,450 | 9.40 |
| 8/13/2025 | 8.86 | 9.47 | 8.80 | 9.21 | 3,533,212 | 9.21 |
| 8/12/2025 | 8.30 | 9.00 | 8.30 | 8.86 | 2,269,910 | 8.86 |
| 8/11/2025 | 8.21 | 8.50 | 6.51 | 8.28 | 168,253 | 8.28 |
| 8/08/2025 | 8.16 | 8.91 | 8.16 | 8.21 | 784,020 | 8.21 |
| 8/07/2025 | 8.55 | 8.62 | 7.86 | 8.32 | 276,838 | 8.32 |
| 8/06/2025 | 8.75 | 9.12 | 8.30 | 8.74 | 1,184,770 | 8.74 |
| 8/05/2025 | 8.15 | 8.60 | 8.11 | 8.43 | 1,518,306 | 8.43 |
| 8/04/2025 | 8.15 | 8.30 | 8.00 | 8.22 | 691,036 | 8.22 |
| 8/01/2025 | 7.93 | 8.29 | 7.75 | 8.19 | 2,010,787 | 8.19 |
| 7/31/2025 | 7.98 | 8.10 | 7.71 | 7.93 | 70,234 | 7.93 |
| 7/30/2025 | 7.55 | 8.00 | 7.55 | 7.83 | 116,717 | 7.83 |
| 7/29/2025 | 7.54 | 8.15 | 7.50 | 7.74 | 974,214 | 7.74 |
| 7/28/2025 | 7.76 | 7.88 | 7.53 | 7.78 | 550,705 | 7.78 |
| 7/25/2025 | 7.75 | 7.80 | 7.70 | 7.79 | 274,645 | 7.79 |
| 7/24/2025 | 7.80 | 7.90 | 7.69 | 7.73 | 562,547 | 7.73 |
| 7/23/2025 | 7.70 | 7.99 | 7.70 | 7.75 | 544,192 | 7.75 |
| 7/22/2025 | 7.71 | 8.00 | 7.60 | 7.73 | 444,621 | 7.73 |
| 7/21/2025 | 7.51 | 8.00 | 7.48 | 7.95 | 378,722 | 7.95 |
| 7/18/2025 | 7.47 | 7.57 | 7.40 | 7.57 | 302,592 | 7.57 |
| 7/17/2025 | 7.50 | 7.56 | 7.30 | 7.50 | 326,439 | 7.50 |
| 7/16/2025 | 7.27 | 7.50 | 7.27 | 7.50 | 410,979 | 7.50 |
| 7/15/2025 | 7.00 | 7.60 | 6.50 | 7.39 | 698,738 | 7.39 |
| 7/14/2025 | 7.15 | 7.30 | 6.38 | 7.22 | 610,340 | 7.22 |
| 7/11/2025 | 7.14 | 7.39 | 7.05 | 7.30 | 727,611 | 7.30 |
| 7/10/2025 | 7.20 | 7.35 | 7.00 | 7.10 | 846,003 | 7.10 |
| 7/09/2025 | 7.13 | 7.39 | 6.60 | 7.38 | 1,012,884 | 7.38 |
| 7/08/2025 | 6.88 | 7.18 | 6.60 | 7.00 | 715,954 | 7.00 |
| 7/07/2025 | 7.08 | 7.46 | 6.58 | 6.84 | 990,084 | 6.84 |
| 7/03/2025 | 6.75 | 6.95 | 6.60 | 6.90 | 432,197 | 6.90 |
| 7/02/2025 | 6.75 | 6.99 | 6.40 | 6.80 | 500,097 | 6.80 |
| 7/01/2025 | 5.88 | 7.39 | 5.88 | 6.60 | 470,621 | 6.60 |
| 6/30/2025 | 5.86 | 6.22 | 5.25 | 5.86 | 269,538 | 5.86 |
| 6/27/2025 | 6.25 | 6.25 | 5.75 | 5.82 | 18,560 | 5.82 |
| 6/26/2025 | 6.25 | 6.25 | 5.70 | 5.85 | 15,040 | 5.85 |
| 6/25/2025 | 6.20 | 6.51 | 5.72 | 6.25 | 12,288 | 6.25 |
| 6/24/2025 | 5.69 | 5.93 | 5.69 | 5.80 | 2,066 | 5.80 |
| 6/23/2025 | 5.96 | 5.96 | 5.62 | 5.82 | 1,565 | 5.82 |
| 6/20/2025 | 5.39 | 5.84 | 5.39 | 5.70 | 14,521 | 5.70 |
| 6/18/2025 | 5.71 | 5.80 | 5.29 | 5.52 | 14,277 | 5.52 |
| 6/17/2025 | 5.41 | 5.93 | 5.29 | 5.33 | 10,675 | 5.33 |
| 6/16/2025 | 5.66 | 6.12 | 5.50 | 5.58 | 15,916 | 5.58 |
| 6/13/2025 | 5.12 | 5.81 | 5.04 | 5.73 | 48,348 | 5.73 |
| 6/12/2025 | 5.20 | 5.76 | 5.20 | 5.69 | 4,170 | 5.69 |