Skip to main content
Coupang, Inc. (CPNG)
NYSE: CPNG · Real-Time Price · USD
28.05
+0.16 (0.57%)
At close: May 30, 2025, 4:00 PM
28.12
+0.07 (0.25%)
After-hours: May 30, 2025, 7:54 PM EDT

Coupang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202528.0328.1827.7028.0528.050.57%6,378,019
May 29, 202528.4328.4827.6727.8927.89-1.45%9,813,404
May 28, 202528.4128.6128.1928.3028.30-0.53%6,281,711
May 27, 202527.8928.5527.7528.4528.453.64%14,959,520
May 23, 202527.0327.6526.9027.4527.450.62%8,713,288
May 22, 202527.2227.4427.0427.2827.28-0.37%9,885,867
May 21, 202527.1827.6127.0527.3827.380.96%13,946,649
May 20, 202527.0627.3526.9127.1227.12-0.15%6,968,293
May 19, 202526.9327.3326.8127.1627.16-0.29%10,939,496
May 16, 202527.1027.7326.9227.2427.241.49%19,873,669
May 15, 202526.7827.0826.3126.8426.84-0.26%15,211,642
May 14, 202526.6026.9326.3426.9126.911.32%15,986,214
May 13, 202525.9726.7925.6626.5626.561.61%25,866,900
May 12, 202526.4426.5325.7926.1426.140.54%8,769,354
May 9, 202524.9126.2424.9126.0026.001.44%14,837,806
May 8, 202525.9026.5125.6025.6325.63-3.65%27,325,353
May 7, 202523.8227.0323.4226.6026.6010.83%32,286,454
May 6, 202523.7024.1023.5324.0024.000.04%5,987,693
May 5, 202523.8924.1923.8523.9923.99-0.46%5,819,050
May 2, 202523.7624.1423.6524.1024.102.68%5,620,695
May 1, 202523.8423.8923.2923.4723.470.43%6,484,546
Apr 30, 202523.1123.4422.7723.3723.37-0.76%5,045,412
Apr 29, 202523.3323.6223.3123.5523.550.56%4,195,094
Apr 28, 202523.3923.6023.1023.4223.42-0.09%4,467,516
Apr 25, 202523.2023.4822.9323.4423.440.86%3,910,183
Apr 24, 202522.5723.3322.4923.2423.242.97%8,464,703
Apr 23, 202522.4622.9322.2922.5722.574.11%8,082,970
Apr 22, 202521.4621.9621.3521.6821.682.60%3,807,999
Apr 21, 202521.3821.5220.9121.1321.13-1.22%3,906,275
Apr 17, 202521.2421.6121.2321.3921.390.75%4,111,185
Apr 16, 202521.0821.7621.0121.2321.23-1.16%3,489,078
Apr 15, 202521.4921.5421.1521.4821.48-0.23%6,586,761
Apr 14, 202522.0022.0821.5121.5321.53-0.55%5,922,902
Apr 11, 202521.0021.8920.9221.6521.653.10%7,584,142
Apr 10, 202521.4921.5020.3621.0021.00-3.85%6,136,837
Apr 9, 202519.6021.9719.1221.8421.8410.19%17,497,117
Apr 8, 202520.5921.2719.5919.8219.820.30%10,596,707
Apr 7, 202519.2020.7019.0219.7619.76-1.50%16,783,099
Apr 4, 202520.8120.8719.6220.0620.06-6.52%13,877,456
Apr 3, 202521.4321.8021.1121.4621.46-4.58%11,797,085
Apr 2, 202521.9122.5421.7222.4922.491.40%6,397,773
Apr 1, 202521.8522.4321.6522.1822.181.14%6,657,123
Mar 31, 202521.9522.0021.4821.9321.93-1.92%11,726,508
Mar 28, 202523.3723.4222.2922.3622.36-4.93%7,412,430
Mar 27, 202523.5624.0723.3923.5223.52-0.25%7,658,965
Mar 26, 202523.4623.6523.1723.5823.580.77%7,685,692
Mar 25, 202523.5923.7523.2723.4023.40-0.81%4,801,103
Mar 24, 202523.8123.8423.3123.5923.591.07%5,413,484
Mar 21, 202522.9723.4222.7923.3423.340.13%5,692,919
Mar 20, 202523.0023.6823.0023.3123.31-0.98%3,729,647