Coupang, Inc. (CPNG)
NYSE: CPNG · Real-Time Price · USD
30.10
-0.36 (-1.17%)
Jul 11, 2025, 3:56 PM - Market open

Coupang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 30.35 30.47 30.06 30.04 - -1.36% 2,735,811
Jul 10, 2025 30.25 30.66 29.90 30.45 30.45 0.93% 9,371,473
Jul 9, 2025 30.00 30.19 29.74 30.17 30.17 0.60% 7,239,004
Jul 8, 2025 30.02 30.03 29.60 29.99 29.99 -0.03% 10,502,129
Jul 7, 2025 30.06 30.42 29.70 30.00 30.00 -0.96% 8,073,412
Jul 3, 2025 30.00 30.35 29.81 30.29 30.29 0.87% 6,639,547
Jul 2, 2025 29.93 30.31 29.72 30.03 30.03 0.33% 10,187,704
Jul 1, 2025 30.04 30.41 29.53 29.93 29.93 -0.10% 9,365,282
Jun 30, 2025 30.88 30.88 29.81 29.96 29.96 -2.76% 15,676,299
Jun 27, 2025 30.20 30.91 30.13 30.81 30.81 3.35% 35,744,285
Jun 26, 2025 29.00 30.04 28.82 29.81 29.81 3.36% 26,254,681
Jun 25, 2025 29.00 29.01 28.61 28.84 28.84 -0.38% 6,745,811
Jun 24, 2025 28.80 29.14 28.63 28.95 28.95 2.01% 11,578,438
Jun 23, 2025 28.47 28.75 28.23 28.38 28.38 -0.60% 8,251,831
Jun 20, 2025 28.64 29.01 28.27 28.55 28.55 0.53% 12,817,688
Jun 18, 2025 28.29 28.43 27.72 28.40 28.40 0.53% 8,253,599
Jun 17, 2025 28.15 28.45 28.04 28.25 28.25 -0.32% 4,941,972
Jun 16, 2025 28.21 28.53 28.19 28.34 28.34 0.85% 6,521,224
Jun 13, 2025 27.90 28.59 27.82 28.10 28.10 -0.74% 7,557,907
Jun 12, 2025 28.18 28.47 28.14 28.31 28.31 0.11% 5,796,275
Jun 11, 2025 28.20 28.28 27.91 28.28 28.28 0.07% 5,631,893
Jun 10, 2025 28.32 28.53 27.87 28.26 28.26 -0.74% 9,111,455
Jun 9, 2025 28.73 29.12 28.44 28.47 28.47 0.07% 8,151,080
Jun 6, 2025 28.52 28.52 28.05 28.45 28.45 -0.32% 7,602,673
Jun 5, 2025 28.55 28.88 28.41 28.54 28.54 0.67% 6,901,904
Jun 4, 2025 28.59 28.59 28.00 28.35 28.35 0.46% 9,292,329
Jun 3, 2025 28.30 28.40 28.11 28.22 28.22 -0.42% 9,809,003
Jun 2, 2025 28.05 28.35 27.53 28.34 28.34 1.03% 10,086,687
May 30, 2025 28.03 28.18 27.70 28.05 28.05 0.57% 6,378,019
May 29, 2025 28.43 28.48 27.67 27.89 27.89 -1.45% 9,813,404
May 28, 2025 28.41 28.61 28.19 28.30 28.30 -0.53% 6,281,711
May 27, 2025 27.89 28.55 27.75 28.45 28.45 3.64% 14,959,520
May 23, 2025 27.03 27.65 26.90 27.45 27.45 0.62% 8,713,288
May 22, 2025 27.22 27.44 27.04 27.28 27.28 -0.37% 9,885,867
May 21, 2025 27.18 27.61 27.05 27.38 27.38 0.96% 13,946,649
May 20, 2025 27.06 27.35 26.91 27.12 27.12 -0.15% 6,968,293
May 19, 2025 26.93 27.33 26.81 27.16 27.16 -0.29% 10,939,496
May 16, 2025 27.10 27.73 26.92 27.24 27.24 1.49% 19,873,669
May 15, 2025 26.78 27.08 26.31 26.84 26.84 -0.26% 15,211,642
May 14, 2025 26.60 26.93 26.34 26.91 26.91 1.32% 15,986,214
May 13, 2025 25.97 26.79 25.66 26.56 26.56 1.61% 25,866,900
May 12, 2025 26.44 26.53 25.79 26.14 26.14 0.54% 8,769,354
May 9, 2025 24.91 26.24 24.91 26.00 26.00 1.44% 14,837,806
May 8, 2025 25.90 26.51 25.60 25.63 25.63 -3.65% 27,325,353
May 7, 2025 23.82 27.03 23.42 26.60 26.60 10.83% 32,286,454
May 6, 2025 23.70 24.10 23.53 24.00 24.00 0.04% 5,987,693
May 5, 2025 23.89 24.19 23.85 23.99 23.99 -0.46% 5,819,050
May 2, 2025 23.76 24.14 23.65 24.10 24.10 2.68% 5,620,695
May 1, 2025 23.84 23.89 23.29 23.47 23.47 0.43% 6,484,546
Apr 30, 2025 23.11 23.44 22.77 23.37 23.37 -0.76% 5,045,412