Skip to main content
Coupang, Inc. (CPNG)
NYSE: CPNG · Real-Time Price · USD
24.32
+0.32 (1.33%)
Nov 22, 2024, 4:00 PM EST - Market closed

Coupang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202424.1424.3623.8124.3224.321.33%12,983,931
Nov 21, 202424.0524.2523.8424.0024.000.13%8,133,336
Nov 20, 202424.2224.2723.8323.9723.97-0.91%7,189,356
Nov 19, 202424.0024.4523.9524.1924.19-0.70%7,046,971
Nov 18, 202424.3624.5223.9024.3624.36-0.49%5,238,488
Nov 15, 202425.1325.1524.2924.4824.48-3.36%7,610,886
Nov 14, 202425.8126.0525.3025.3325.33-2.20%11,767,942
Nov 13, 202424.8526.0824.7225.9025.905.67%11,009,499
Nov 12, 202424.2024.7024.0924.5124.511.70%10,695,011
Nov 11, 202423.6824.2523.6224.1024.10-0.29%12,288,509
Nov 8, 202424.7024.9023.6224.1724.17-3.74%14,216,546
Nov 7, 202424.2725.1224.0025.1125.114.62%16,748,906
Nov 6, 202424.0024.2222.9524.0024.00-10.75%30,680,946
Nov 5, 202425.7026.9125.7026.8926.894.63%13,929,962
Nov 4, 202425.3625.8225.2725.7025.701.18%6,693,828
Nov 1, 202425.9626.0225.2125.4025.40-1.51%6,458,210
Oct 31, 202426.1726.1725.4725.7925.79-1.71%5,294,754
Oct 30, 202425.8926.4525.8626.2426.240.92%4,442,328
Oct 29, 202425.8326.2325.6926.0026.000.19%4,378,474
Oct 28, 202425.8026.2725.8025.9525.951.09%4,863,738
Oct 25, 202425.7325.9825.6025.6725.670.23%3,734,770
Oct 24, 202425.4025.7425.2825.6125.610.87%5,523,080
Oct 23, 202425.0026.1025.0025.3925.391.64%9,816,896
Oct 22, 202424.9325.0724.6524.9824.98-0.28%4,270,786
Oct 21, 202424.9825.0724.6225.0525.05-0.32%6,385,298
Oct 18, 202425.3025.4225.0725.1325.13-0.71%3,709,172
Oct 17, 202425.4525.6225.2225.3125.31-0.28%5,267,057
Oct 16, 202425.1925.4224.9525.3825.380.79%4,029,786
Oct 15, 202425.3825.5325.0825.1825.18-1.79%5,596,609
Oct 14, 202425.6525.9225.5125.6425.64-0.23%4,361,921
Oct 11, 202425.7926.0025.4625.7025.700.67%7,503,292
Oct 10, 202425.6725.8825.4025.5325.53-0.43%5,700,737
Oct 9, 202425.5425.9125.4725.6425.64-0.23%4,536,249
Oct 8, 202425.5426.0025.4425.7025.70-0.39%5,079,810
Oct 7, 202425.4526.2825.4025.8025.804.92%16,639,582
Oct 4, 202424.3424.7224.1824.5924.591.86%5,199,421
Oct 3, 202423.8024.1523.6024.1424.14-0.21%4,524,062
Oct 2, 202424.2324.5223.9824.1924.19-0.98%6,550,293
Oct 1, 202424.5624.6624.1624.4324.43-0.49%4,440,824
Sep 30, 202424.9724.9724.4324.5524.55-1.05%5,474,987
Sep 27, 202424.9425.2024.6324.8124.81-0.44%4,131,522
Sep 26, 202424.8025.0924.4424.9224.920.12%5,782,174
Sep 25, 202424.6625.1424.6124.8924.89-0.20%7,617,615
Sep 24, 202425.0025.2024.5324.9424.940.65%5,360,440
Sep 23, 202424.6424.8424.3024.7824.780.81%4,919,189
Sep 20, 202424.2024.7024.1624.5824.581.57%6,293,751
Sep 19, 202424.5524.7424.0324.2024.200.08%5,131,297
Sep 18, 202424.3024.6624.0524.1824.18-0.25%9,381,336
Sep 17, 202424.1224.3723.9324.2424.241.21%4,759,483
Sep 16, 202423.9524.3823.6523.9523.95-10,605,154
Sep 13, 202423.8024.3623.7823.9523.951.05%7,824,854
Sep 12, 202423.4923.8523.2423.7023.701.20%5,548,150
Sep 11, 202422.9723.7822.7323.4223.421.83%7,737,675
Sep 10, 202422.4523.0122.1823.0023.002.63%6,847,274
Sep 9, 202422.5022.9922.1822.4122.411.86%4,156,472
Sep 6, 202423.0523.3821.9122.0022.00-5.70%7,118,547
Sep 5, 202423.4923.9922.8023.3323.33-0.89%8,845,869
Sep 4, 202422.2023.9421.9523.5423.547.00%14,435,303
Sep 3, 202421.9922.1521.9322.0022.00-0.68%5,565,381
Aug 30, 202422.1722.3721.8322.1522.150.54%3,146,382
Aug 29, 202422.1322.4022.0222.0322.030.55%3,548,673
Aug 28, 202422.5522.6521.8521.9121.91-3.05%3,860,369
Aug 27, 202422.5922.9622.4922.6022.60-0.79%3,201,860
Aug 26, 202422.7622.9822.3622.7822.78-0.39%3,884,110
Aug 23, 202423.1223.2122.7722.8722.87-0.52%4,049,047
Aug 22, 202422.9623.5222.7922.9922.990.66%6,753,536
Aug 21, 202422.7623.1922.5422.8422.840.22%7,026,431
Aug 20, 202423.5023.6622.7422.7922.79-3.39%6,027,994
Aug 19, 202422.5623.6122.4123.5923.595.08%10,911,862
Aug 16, 202422.5022.7722.1822.4522.450.22%7,597,090
Aug 15, 202422.2322.6522.0622.4022.401.13%6,793,901
Aug 14, 202422.6322.7222.0322.1522.15-1.90%5,531,386
Aug 13, 202422.8823.0522.5022.5822.58-0.66%9,739,140
Aug 12, 202422.6822.8022.2822.7322.730.62%5,523,978
Aug 9, 202422.7622.9922.3722.5922.59-0.83%17,900,442
Aug 8, 202421.3722.8021.2622.7822.787.40%11,617,992
Aug 7, 202420.6322.2020.6321.2121.212.61%19,950,706
Aug 6, 202420.4421.0820.2120.6720.671.57%8,289,611
Aug 5, 202418.3020.4318.1620.3520.350.35%9,786,777
Aug 2, 202419.9020.3319.7020.2820.28-1.65%6,057,397
Aug 1, 202420.7020.9320.3620.6220.62-0.63%6,127,135
Jul 31, 202420.6421.0320.6120.7520.752.07%5,815,807
Jul 30, 202420.3620.4319.8320.3320.330.15%4,506,749
Jul 29, 202420.2820.5720.1920.3020.300.59%5,359,824
Jul 26, 202420.0320.4319.9420.1820.181.97%9,692,080
Jul 25, 202419.9420.1819.6219.7919.79-0.65%4,436,210
Jul 24, 202420.5220.6519.9119.9219.92-3.30%9,611,955
Jul 23, 202420.5420.6720.4220.6020.60-0.05%3,235,151
Jul 22, 202420.2420.7420.1820.6120.612.08%6,338,973
Jul 19, 202420.2420.2720.0420.1920.19-0.10%3,651,260
Jul 18, 202421.0421.0420.0920.2120.21-2.93%7,690,511
Jul 17, 202421.0721.1220.5220.8220.82-2.30%6,747,498
Jul 16, 202421.2621.4521.1021.3121.310.61%4,393,600
Jul 15, 202421.8421.9121.1321.1821.18-2.93%6,945,320
Jul 12, 202421.7022.3221.6821.8221.820.93%4,211,346
Jul 11, 202421.5721.6821.3621.6221.621.17%7,061,196
Jul 10, 202421.4621.4921.0321.3721.370.14%3,643,884
Jul 9, 202421.3121.7321.2721.3421.34-0.33%4,573,481
Jul 8, 202421.5821.8421.2821.4121.41-1.20%5,388,054
Jul 5, 202421.1221.8121.0321.6721.673.63%5,411,601