Skip to main content
Coupang, Inc. (CPNG)
NYSE: CPNG · Real-Time Price · USD
22.52
-0.30 (-1.31%)
At close: Dec 27, 2024, 4:00 PM
22.30
-0.22 (-0.97%)
After-hours: Dec 27, 2024, 7:28 PM EST

Coupang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 202422.6422.7922.3122.5222.52-1.31%6,435,204
Dec 26, 202422.6222.9222.5422.8222.82-0.17%4,925,054
Dec 24, 202422.8423.0722.6622.8622.860.26%2,556,966
Dec 23, 202422.9023.1022.7922.8022.80-0.61%4,187,223
Dec 20, 202422.4223.0822.2222.9422.940.92%4,770,021
Dec 19, 202422.7923.1322.6522.7322.730.75%6,011,779
Dec 18, 202423.5423.5922.5422.5622.56-4.08%6,256,476
Dec 17, 202423.3023.7023.2623.5223.52-0.34%13,776,947
Dec 16, 202423.9524.1523.5723.6023.60-1.21%5,697,497
Dec 13, 202424.2724.3923.6623.8923.89-1.77%6,092,863
Dec 12, 202423.7624.5823.7524.3224.321.80%7,928,693
Dec 11, 202423.8823.9623.5223.8923.890.72%6,155,408
Dec 10, 202423.5123.8123.4023.7223.721.24%7,174,469
Dec 9, 202423.8424.0923.3523.4323.43-1.97%5,350,757
Dec 6, 202424.0524.0523.6823.9023.90-0.54%5,117,521
Dec 5, 202423.8124.1923.6924.0324.030.67%6,691,197
Dec 4, 202424.0524.1123.4723.8723.87-0.21%8,473,684
Dec 3, 202423.2224.0622.4123.9223.92-3.74%34,791,189
Dec 2, 202425.3325.4524.6624.8524.85-2.01%7,342,972
Nov 29, 202425.0825.4925.0825.3625.36-0.43%2,561,773
Nov 27, 202425.4525.6925.2525.4725.471.03%6,215,435
Nov 26, 202424.8825.5824.7325.2125.210.84%4,689,736
Nov 25, 202424.6025.1224.5825.0025.002.80%5,831,863
Nov 22, 202424.1424.3623.8124.3224.321.33%13,137,389
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