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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |