Coupang, Inc. (CPNG)
NYSE: CPNG · Real-Time Price · USD
32.41
-0.04 (-0.12%)
At close: Sep 12, 2025, 4:00 PM EDT
32.50
+0.09 (0.28%)
After-hours: Sep 12, 2025, 7:58 PM EDT
Coupang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 32.52 | 32.81 | 32.32 | 32.41 | 32.41 | -0.12% | 11,306,579 |
| Sep 11, 2025 | 32.01 | 32.79 | 32.00 | 32.45 | 32.45 | 1.03% | 19,148,792 |
| Sep 10, 2025 | 32.39 | 32.89 | 31.92 | 32.12 | 32.12 | -0.65% | 20,161,593 |
| Sep 9, 2025 | 31.00 | 32.38 | 30.97 | 32.33 | 32.33 | 2.63% | 22,365,900 |
| Sep 8, 2025 | 29.88 | 31.79 | 29.81 | 31.50 | 31.50 | 8.96% | 46,911,552 |
| Sep 5, 2025 | 28.76 | 28.99 | 28.45 | 28.91 | 28.91 | 0.63% | 8,167,705 |
| Sep 4, 2025 | 28.26 | 28.85 | 28.18 | 28.73 | 28.73 | 1.41% | 7,598,999 |
| Sep 3, 2025 | 28.38 | 28.40 | 28.10 | 28.33 | 28.33 | -0.28% | 5,356,056 |
| Sep 2, 2025 | 28.27 | 28.46 | 27.94 | 28.41 | 28.41 | -0.59% | 7,372,907 |
| Aug 29, 2025 | 28.40 | 28.62 | 28.34 | 28.58 | 28.58 | -0.17% | 7,988,518 |
| Aug 28, 2025 | 28.24 | 29.00 | 28.23 | 28.63 | 28.63 | 1.38% | 11,799,375 |
| Aug 27, 2025 | 28.40 | 28.51 | 28.24 | 28.24 | 28.24 | -0.63% | 6,560,657 |
| Aug 26, 2025 | 28.59 | 28.66 | 28.20 | 28.42 | 28.42 | -0.42% | 6,790,504 |
| Aug 25, 2025 | 28.70 | 28.82 | 28.41 | 28.54 | 28.54 | -0.73% | 5,755,947 |
| Aug 22, 2025 | 28.40 | 28.88 | 28.26 | 28.75 | 28.75 | 1.88% | 9,820,216 |
| Aug 21, 2025 | 28.16 | 28.42 | 27.98 | 28.22 | 28.22 | -2.15% | 12,507,161 |
| Aug 20, 2025 | 28.92 | 28.99 | 28.44 | 28.84 | 28.84 | -0.03% | 7,453,638 |
| Aug 19, 2025 | 29.01 | 29.39 | 28.84 | 28.85 | 28.85 | -0.45% | 9,287,606 |
| Aug 18, 2025 | 28.15 | 29.01 | 28.15 | 28.98 | 28.98 | 2.99% | 9,741,403 |
| Aug 15, 2025 | 28.45 | 28.59 | 28.10 | 28.14 | 28.14 | -0.67% | 6,980,189 |
| Aug 14, 2025 | 28.27 | 28.80 | 28.00 | 28.33 | 28.33 | -0.49% | 8,424,603 |
| Aug 13, 2025 | 28.54 | 28.64 | 28.23 | 28.47 | 28.47 | 1.17% | 11,047,204 |
| Aug 12, 2025 | 27.88 | 28.23 | 27.83 | 28.14 | 28.14 | 1.70% | 8,899,905 |
| Aug 11, 2025 | 27.84 | 28.03 | 27.65 | 27.67 | 27.67 | -0.57% | 6,937,126 |
| Aug 8, 2025 | 27.92 | 28.01 | 27.60 | 27.83 | 27.83 | 0.07% | 8,303,973 |
| Aug 7, 2025 | 28.30 | 28.75 | 27.66 | 27.81 | 27.81 | -1.00% | 16,276,059 |
| Aug 6, 2025 | 27.70 | 28.40 | 27.23 | 28.09 | 28.09 | -6.05% | 29,175,447 |
| Aug 5, 2025 | 29.54 | 30.01 | 29.46 | 29.90 | 29.90 | 0.91% | 13,792,284 |
| Aug 4, 2025 | 29.11 | 29.64 | 29.04 | 29.63 | 29.63 | 3.10% | 9,953,117 |
| Aug 1, 2025 | 28.66 | 29.07 | 28.62 | 28.74 | 28.74 | -2.34% | 9,683,189 |
| Jul 31, 2025 | 29.59 | 29.66 | 29.16 | 29.43 | 29.43 | -0.07% | 14,601,920 |
| Jul 30, 2025 | 30.09 | 30.27 | 29.26 | 29.45 | 29.45 | -1.27% | 18,986,210 |
| Jul 29, 2025 | 30.37 | 30.50 | 29.76 | 29.83 | 29.83 | -0.77% | 7,389,780 |
| Jul 28, 2025 | 30.25 | 30.48 | 29.96 | 30.06 | 30.06 | -0.63% | 7,513,857 |
| Jul 25, 2025 | 30.21 | 30.63 | 30.10 | 30.25 | 30.25 | 0.36% | 6,162,230 |
| Jul 24, 2025 | 30.61 | 30.63 | 30.06 | 30.14 | 30.14 | -1.31% | 12,837,663 |
| Jul 23, 2025 | 30.86 | 31.19 | 30.41 | 30.54 | 30.54 | -0.78% | 14,875,951 |
| Jul 22, 2025 | 31.38 | 31.42 | 30.55 | 30.78 | 30.78 | -1.94% | 11,828,968 |
| Jul 21, 2025 | 31.43 | 31.65 | 31.12 | 31.39 | 31.39 | -0.32% | 6,121,887 |
| Jul 18, 2025 | 31.28 | 31.60 | 31.21 | 31.49 | 31.49 | 1.09% | 7,293,297 |
| Jul 17, 2025 | 31.42 | 31.49 | 31.11 | 31.15 | 31.15 | -0.22% | 3,923,422 |
| Jul 16, 2025 | 31.12 | 31.39 | 30.76 | 31.22 | 31.22 | 0.29% | 8,047,695 |
| Jul 15, 2025 | 30.71 | 31.42 | 30.64 | 31.13 | 31.13 | 1.70% | 8,185,959 |
| Jul 14, 2025 | 30.09 | 30.79 | 30.02 | 30.61 | 30.61 | 1.76% | 11,185,300 |
| Jul 11, 2025 | 30.35 | 30.47 | 30.03 | 30.08 | 30.08 | -1.22% | 5,239,890 |
| 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 |