5 DAY PERFORMANCE
-20.17%
1 MONTH PERFORMANCE
-87.45%
3 MONTH PERFORMANCE
-78.41%
Cuprina Holdings (Cayman) Limited Class A Ordinary Shares Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
08/19/2025 | $1.19 | $0.95 (-20.17%) | $1.20 | $0.95 | 2.67 M | $20.66 M |
08/18/2025 | $1.28 | $1.30 (1.56%) | $1.39 | $1.04 | 6.53 M | $28.28 M |
08/15/2025 | $9.40 | $1.19 (-87.34%) | $9.50 | $0.85 | 20.23 M | $25.88 M |
08/14/2025 | $8.96 | $9.40 (4.91%) | $9.41 | $8.10 | 6.16 M | $204.45 M |
08/13/2025 | $8.86 | $9.21 (3.95%) | $9.47 | $8.80 | 3.53 M | $200.32 M |
08/12/2025 | $8.30 | $8.86 (6.75%) | $9.00 | $8.30 | 2.27 M | $192.71 M |
08/11/2025 | $8.21 | $8.28 (0.85%) | $8.50 | $6.51 | 168.30 K | $180.09 M |
08/08/2025 | $8.16 | $8.21 (0.61%) | $8.91 | $8.16 | 783.90 K | $178.57 M |
08/07/2025 | $8.55 | $8.32 (-2.69%) | $8.62 | $7.86 | 276.80 K | $180.96 M |
08/06/2025 | $8.75 | $8.74 (-0.11%) | $9.12 | $8.30 | 1.18 M | $190.10 M |
08/05/2025 | $8.15 | $8.43 (3.44%) | $8.60 | $8.11 | 1.52 M | $183.35 M |
08/04/2025 | $8.15 | $8.22 (0.86%) | $8.30 | $8.00 | 691.00 K | $178.79 M |
08/01/2025 | $7.93 | $8.19 (3.28%) | $8.29 | $7.75 | 2.01 M | $178.13 M |
07/31/2025 | $7.98 | $7.93 (-0.63%) | $8.10 | $7.71 | 70.23 K | $172.48 M |
07/30/2025 | $7.55 | $7.83 (3.71%) | $8.00 | $7.55 | 116.71 K | $170.30 M |
07/29/2025 | $7.54 | $7.74 (2.65%) | $8.15 | $7.50 | 974.20 K | $168.35 M |
07/28/2025 | $7.76 | $7.78 (0.26%) | $7.88 | $7.53 | 550.70 K | $169.22 M |
07/25/2025 | $7.75 | $7.79 (0.52%) | $7.80 | $7.70 | 274.60 K | $169.43 M |
07/24/2025 | $7.80 | $7.73 (-0.9%) | $7.90 | $7.69 | 562.50 K | $168.13 M |
07/23/2025 | $7.70 | $7.75 (0.65%) | $7.99 | $7.70 | 544.20 K | $168.56 M |
07/22/2025 | $7.71 | $7.73 (0.26%) | $8.00 | $7.60 | 449.50 K | $168.13 M |
07/21/2025 | $7.51 | $7.95 (5.86%) | $8.00 | $7.48 | 378.50 K | $172.91 M |
07/18/2025 | $7.47 | $7.57 (1.34%) | $7.57 | $7.40 | 302.50 K | $164.65 M |
07/17/2025 | $7.50 | $7.50 (0%) | $7.56 | $7.30 | 326.40 K | $163.13 M |
07/16/2025 | $7.27 | $7.50 (3.16%) | $7.50 | $7.27 | 411.00 K | $163.13 M |
07/15/2025 | $7.00 | $7.39 (5.57%) | $7.60 | $6.50 | 698.70 K | $160.73 M |
07/14/2025 | $7.15 | $7.22 (0.98%) | $7.30 | $6.38 | 610.30 K | $157.04 M |
07/11/2025 | $7.14 | $7.30 (2.24%) | $7.39 | $7.05 | 727.50 K | $158.78 M |
07/10/2025 | $7.20 | $7.10 (-1.39%) | $7.35 | $7.00 | 844.63 K | $154.43 M |
07/09/2025 | $7.13 | $7.38 (3.51%) | $7.39 | $6.60 | 1.01 M | $160.52 M |
07/08/2025 | $6.88 | $7.00 (1.74%) | $7.18 | $6.60 | 715.90 K | $152.25 M |
07/07/2025 | $7.08 | $6.84 (-3.39%) | $7.46 | $6.58 | 990.10 K | $148.77 M |
07/03/2025 | $6.75 | $6.90 (2.22%) | $6.95 | $6.60 | 432.20 K | $150.08 M |
07/02/2025 | $6.75 | $6.68 (-1.04%) | $6.99 | $6.40 | 500.10 K | $145.29 M |
07/01/2025 | $5.88 | $6.60 (12.24%) | $7.39 | $5.88 | 470.60 K | $143.55 M |
06/30/2025 | $5.86 | $5.86 (0%) | $6.22 | $5.25 | 269.50 K | $127.46 M |
06/27/2025 | $6.25 | $5.82 (-6.88%) | $6.25 | $5.75 | 18.60 K | $126.59 M |
06/26/2025 | $6.25 | $5.85 (-6.4%) | $6.25 | $5.70 | 15.00 K | $127.24 M |
06/25/2025 | $6.20 | $6.25 (0.81%) | $6.51 | $5.72 | 12.30 K | $128.13 M |
06/24/2025 | $5.69 | $5.80 (1.93%) | $5.93 | $5.69 | 2.10 K | $118.90 M |
06/23/2025 | $5.96 | $5.82 (-2.35%) | $5.96 | $5.62 | 1.76 K | $119.31 M |
06/20/2025 | $5.39 | $5.70 (5.75%) | $5.84 | $5.39 | 14.50 K | $116.85 M |
06/18/2025 | $5.71 | $5.52 (-3.33%) | $5.80 | $5.30 | 14.30 K | $113.16 M |
06/17/2025 | $5.41 | $5.33 (-1.48%) | $5.93 | $5.30 | 10.70 K | $109.27 M |
06/16/2025 | $5.66 | $5.58 (-1.41%) | $6.12 | $5.50 | 15.90 K | $114.39 M |
06/13/2025 | $5.12 | $5.73 (11.91%) | $5.81 | $5.04 | 48.30 K | $117.47 M |
06/12/2025 | $5.20 | $5.69 (9.42%) | $5.76 | $5.20 | 4.20 K | $116.65 M |
06/11/2025 | $5.56 | $5.74 (3.24%) | $5.84 | $5.51 | 12.75 K | $117.67 M |
06/10/2025 | $6.00 | $5.77 (-3.83%) | $6.00 | $5.22 | 40.02 K | $118.28 M |
06/09/2025 | $5.30 | $6.00 (13.21%) | $6.98 | $5.03 | 1.20 M | $123.00 M |
06/06/2025 | $5.30 | $5.18 (-2.26%) | $5.60 | $4.94 | 116.10 K | $106.19 M |
06/05/2025 | $5.50 | $5.45 (-0.91%) | $5.82 | $4.83 | 36.60 K | $111.73 M |
06/04/2025 | $4.90 | $5.00 (2.04%) | $5.49 | $4.76 | 206.50 K | $102.50 M |
06/03/2025 | $4.78 | $4.92 (2.93%) | $4.92 | $4.68 | 28.20 K | $100.86 M |
06/02/2025 | $4.80 | $4.70 (-2.08%) | $4.95 | $4.70 | 83.44 K | $96.35 M |
05/30/2025 | $4.76 | $4.96 (4.2%) | $4.96 | $4.66 | 35.21 K | $101.68 M |
05/29/2025 | $4.69 | $4.75 (1.28%) | $4.75 | $4.69 | 10.60 K | $97.38 M |
05/28/2025 | $4.54 | $4.63 (1.98%) | $4.82 | $4.51 | 3.50 K | $94.92 M |
05/27/2025 | $4.77 | $4.50 (-5.66%) | $4.83 | $4.50 | 31.30 K | $92.25 M |
05/23/2025 | $4.55 | $4.49 (-1.32%) | $4.80 | $4.41 | 12.20 K | $92.05 M |
05/22/2025 | $4.64 | $4.54 (-2.16%) | $4.64 | $4.42 | 7.20 K | $93.07 M |
05/21/2025 | $4.45 | $4.55 (2.25%) | $4.77 | $4.43 | 5.60 K | $93.28 M |
05/20/2025 | $4.61 | $4.40 (-4.56%) | $4.74 | $4.39 | 16.10 K | $90.20 M |