Coupang, Inc. (CPNG)
NYSE: CPNG · Real-Time Price · USD
28.56
-0.19 (-0.66%)
Aug 25, 2025, 12:11 PM - Market open

Coupang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202528.7028.8228.6428.63--0.42%681,106
Aug 22, 202528.4028.8828.2628.7528.751.88%9,820,216
Aug 21, 202528.1628.4227.9828.2228.22-2.15%12,507,161
Aug 20, 202528.9228.9928.4428.8428.84-0.03%7,453,638
Aug 19, 202529.0129.3928.8428.8528.85-0.45%9,287,606
Aug 18, 202528.1529.0128.1528.9828.982.99%9,741,403
Aug 15, 202528.4528.5928.1028.1428.14-0.67%6,980,189
Aug 14, 202528.2728.8028.0028.3328.33-0.49%8,424,603
Aug 13, 202528.5428.6428.2328.4728.471.17%11,047,204
Aug 12, 202527.8828.2327.8328.1428.141.70%8,899,905
Aug 11, 202527.8428.0327.6527.6727.67-0.57%6,937,126
Aug 8, 202527.9228.0127.6027.8327.830.07%8,303,973
Aug 7, 202528.3028.7527.6627.8127.81-1.00%16,276,059
Aug 6, 202527.7028.4027.2328.0928.09-6.05%29,175,447
Aug 5, 202529.5430.0129.4629.9029.900.91%13,792,284
Aug 4, 202529.1129.6429.0429.6329.633.10%9,953,117
Aug 1, 202528.6629.0728.6228.7428.74-2.34%9,683,189
Jul 31, 202529.5929.6629.1629.4329.43-0.07%14,601,920
Jul 30, 202530.0930.2729.2629.4529.45-1.27%18,986,210
Jul 29, 202530.3730.5029.7629.8329.83-0.77%7,389,780
Jul 28, 202530.2530.4829.9630.0630.06-0.63%7,513,857
Jul 25, 202530.2130.6330.1030.2530.250.36%6,162,230
Jul 24, 202530.6130.6330.0630.1430.14-1.31%12,837,663
Jul 23, 202530.8631.1930.4130.5430.54-0.78%14,875,951
Jul 22, 202531.3831.4230.5530.7830.78-1.94%11,828,968
Jul 21, 202531.4331.6531.1231.3931.39-0.32%6,121,887
Jul 18, 202531.2831.6031.2131.4931.491.09%7,293,297
Jul 17, 202531.4231.4931.1131.1531.15-0.22%3,923,422
Jul 16, 202531.1231.3930.7631.2231.220.29%8,047,695
Jul 15, 202530.7131.4230.6431.1331.131.70%8,185,959
Jul 14, 202530.0930.7930.0230.6130.611.76%11,185,300
Jul 11, 202530.3530.4730.0330.0830.08-1.22%5,239,890
Jul 10, 202530.2530.6629.9030.4530.450.93%9,371,473
Jul 9, 202530.0030.1929.7430.1730.170.60%7,239,004
Jul 8, 202530.0230.0329.6029.9929.99-0.03%10,502,129
Jul 7, 202530.0630.4229.7030.0030.00-0.96%8,073,412
Jul 3, 202530.0030.3529.8130.2930.290.87%6,639,547
Jul 2, 202529.9330.3129.7230.0330.030.33%10,187,704
Jul 1, 202530.0430.4129.5329.9329.93-0.10%9,365,282
Jun 30, 202530.8830.8829.8129.9629.96-2.76%15,676,299
Jun 27, 202530.2030.9130.1330.8130.813.35%35,744,285
Jun 26, 202529.0030.0428.8229.8129.813.36%26,254,681
Jun 25, 202529.0029.0128.6128.8428.84-0.38%6,745,811
Jun 24, 202528.8029.1428.6328.9528.952.01%11,578,438
Jun 23, 202528.4728.7528.2328.3828.38-0.60%8,251,831
Jun 20, 202528.6429.0128.2728.5528.550.53%12,817,688
Jun 18, 202528.2928.4327.7228.4028.400.53%8,253,599
Jun 17, 202528.1528.4528.0428.2528.25-0.32%4,941,972
Jun 16, 202528.2128.5328.1928.3428.340.85%6,521,224
Jun 13, 202527.9028.5927.8228.1028.10-0.74%7,557,907