Coupang, Inc. (CPNG)
NYSE: CPNG · Real-Time Price · USD
31.92
-0.16 (-0.48%)
Oct 30, 2025, 4:00 PM EDT - Market closed
Coupang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 31.51 | 32.12 | 31.39 | 32.04 | - | -0.09% | 3,711,583 |
| Oct 29, 2025 | 31.98 | 32.35 | 31.40 | 32.07 | 32.07 | 0.47% | 9,063,073 |
| Oct 28, 2025 | 31.76 | 32.20 | 31.46 | 31.92 | 31.92 | 0.57% | 6,405,639 |
| Oct 27, 2025 | 31.50 | 31.98 | 31.16 | 31.74 | 31.74 | 1.89% | 8,721,208 |
| Oct 24, 2025 | 31.46 | 31.50 | 31.10 | 31.15 | 31.15 | -0.03% | 5,105,602 |
| Oct 23, 2025 | 31.03 | 31.20 | 30.83 | 31.16 | 31.16 | 0.10% | 6,356,242 |
| Oct 22, 2025 | 31.52 | 31.63 | 30.91 | 31.13 | 31.13 | -0.95% | 6,452,745 |
| Oct 21, 2025 | 31.66 | 31.67 | 31.26 | 31.43 | 31.43 | -0.82% | 4,072,583 |
| Oct 20, 2025 | 31.25 | 31.89 | 31.24 | 31.69 | 31.69 | 1.54% | 4,572,602 |
| Oct 17, 2025 | 31.17 | 31.61 | 30.91 | 31.21 | 31.21 | -0.92% | 5,244,501 |
| Oct 16, 2025 | 31.95 | 32.09 | 31.33 | 31.50 | 31.50 | -0.16% | 4,908,831 |
| Oct 15, 2025 | 32.02 | 32.28 | 31.50 | 31.55 | 31.55 | -0.66% | 7,675,440 |
| Oct 14, 2025 | 31.34 | 31.92 | 30.99 | 31.76 | 31.76 | -0.06% | 5,171,317 |
| Oct 13, 2025 | 31.62 | 31.86 | 31.47 | 31.78 | 31.78 | 1.76% | 5,648,706 |
| Oct 10, 2025 | 32.46 | 32.70 | 31.22 | 31.23 | 31.23 | -3.82% | 6,991,878 |
| Oct 9, 2025 | 32.21 | 32.49 | 31.81 | 32.47 | 32.47 | 1.00% | 5,686,749 |
| Oct 8, 2025 | 32.47 | 32.55 | 32.09 | 32.15 | 32.15 | -0.68% | 3,749,706 |
| Oct 7, 2025 | 32.65 | 32.65 | 31.96 | 32.37 | 32.37 | -0.19% | 4,637,813 |
| Oct 6, 2025 | 32.41 | 32.75 | 32.31 | 32.43 | 32.43 | 0.22% | 5,244,147 |
| Oct 3, 2025 | 32.60 | 32.96 | 32.15 | 32.36 | 32.36 | -0.61% | 5,379,407 |
| Oct 2, 2025 | 32.42 | 32.63 | 31.22 | 32.56 | 32.56 | 0.40% | 9,760,431 |
| Oct 1, 2025 | 32.45 | 32.70 | 32.12 | 32.43 | 32.43 | 0.71% | 9,207,907 |
| Sep 30, 2025 | 32.84 | 32.88 | 32.16 | 32.20 | 32.20 | -1.92% | 11,159,775 |
| Sep 29, 2025 | 32.36 | 32.86 | 32.19 | 32.83 | 32.83 | 1.99% | 11,196,809 |
| Sep 26, 2025 | 31.82 | 32.29 | 31.56 | 32.19 | 32.19 | 1.07% | 6,570,933 |
| Sep 25, 2025 | 31.88 | 31.91 | 31.33 | 31.85 | 31.85 | -0.59% | 6,099,376 |
| Sep 24, 2025 | 32.17 | 32.29 | 31.87 | 32.04 | 32.04 | -0.62% | 6,456,195 |
| Sep 23, 2025 | 32.31 | 32.52 | 32.00 | 32.24 | 32.24 | -0.25% | 7,133,223 |
| Sep 22, 2025 | 32.97 | 33.15 | 32.25 | 32.32 | 32.32 | -1.64% | 9,380,763 |
| Sep 19, 2025 | 33.50 | 33.58 | 32.74 | 32.86 | 32.86 | -1.68% | 111,561,852 |
| Sep 18, 2025 | 33.68 | 34.08 | 33.41 | 33.42 | 33.42 | -0.33% | 10,379,925 |
| Sep 17, 2025 | 33.41 | 33.62 | 33.12 | 33.53 | 33.53 | 0.66% | 9,100,182 |
| Sep 16, 2025 | 33.59 | 33.71 | 33.09 | 33.31 | 33.31 | -0.57% | 17,158,838 |
| Sep 15, 2025 | 32.58 | 33.56 | 32.43 | 33.50 | 33.50 | 3.36% | 18,453,797 |
| Sep 12, 2025 | 32.52 | 32.81 | 32.32 | 32.41 | 32.41 | -0.12% | 11,309,529 |
| 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 |