Coupang, Inc. (CPNG)
NYSE: CPNG · Real-Time Price · USD
22.36
-1.16 (-4.93%)
At close: Mar 28, 2025, 4:00 PM
22.29
-0.07 (-0.31%)
After-hours: Mar 28, 2025, 7:56 PM EDT
Coupang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 23.37 | 23.42 | 22.29 | 22.36 | 22.36 | -4.93% | 7,412,430 |
| Mar 27, 2025 | 23.56 | 24.07 | 23.39 | 23.52 | 23.52 | -0.25% | 7,658,965 |
| Mar 26, 2025 | 23.46 | 23.65 | 23.17 | 23.58 | 23.58 | 0.77% | 7,685,692 |
| Mar 25, 2025 | 23.59 | 23.75 | 23.27 | 23.40 | 23.40 | -0.81% | 4,801,103 |
| Mar 24, 2025 | 23.81 | 23.84 | 23.31 | 23.59 | 23.59 | 1.07% | 5,413,484 |
| Mar 21, 2025 | 22.97 | 23.42 | 22.79 | 23.34 | 23.34 | 0.13% | 5,692,919 |
| Mar 20, 2025 | 23.00 | 23.68 | 23.00 | 23.31 | 23.31 | -0.98% | 3,729,647 |
| Mar 19, 2025 | 23.00 | 23.63 | 22.67 | 23.54 | 23.54 | 2.97% | 5,412,815 |
| Mar 18, 2025 | 23.41 | 23.45 | 22.76 | 22.86 | 22.86 | -2.81% | 6,522,613 |
| Mar 17, 2025 | 22.48 | 23.75 | 22.32 | 23.52 | 23.52 | 4.49% | 11,805,204 |
| Mar 14, 2025 | 22.34 | 22.70 | 22.23 | 22.51 | 22.51 | 1.49% | 5,532,260 |
| Mar 13, 2025 | 22.29 | 22.58 | 22.09 | 22.18 | 22.18 | -0.40% | 5,462,396 |
| Mar 12, 2025 | 22.49 | 22.62 | 22.06 | 22.27 | 22.27 | 1.32% | 8,072,872 |
| Mar 11, 2025 | 21.96 | 22.17 | 21.44 | 21.98 | 21.98 | 0.32% | 17,738,493 |
| Mar 10, 2025 | 22.31 | 22.46 | 21.75 | 21.91 | 21.91 | -3.69% | 7,222,060 |
| Mar 7, 2025 | 23.14 | 23.15 | 21.98 | 22.75 | 22.75 | -1.81% | 7,307,724 |
| Mar 6, 2025 | 23.70 | 24.07 | 22.87 | 23.17 | 23.17 | -3.38% | 5,155,675 |
| Mar 5, 2025 | 23.33 | 24.00 | 23.27 | 23.98 | 23.98 | 2.65% | 8,121,147 |
| Mar 4, 2025 | 23.35 | 23.73 | 22.66 | 23.36 | 23.36 | -1.89% | 9,325,442 |
| Mar 3, 2025 | 23.78 | 24.38 | 23.70 | 23.81 | 23.81 | 0.46% | 10,773,951 |
| Feb 28, 2025 | 23.57 | 23.76 | 23.20 | 23.70 | 23.70 | 0.04% | 7,173,167 |
| Feb 27, 2025 | 24.99 | 25.00 | 23.68 | 23.69 | 23.69 | -5.28% | 12,487,512 |
| Feb 26, 2025 | 25.48 | 25.80 | 23.47 | 25.01 | 25.01 | 3.48% | 16,090,557 |
| Feb 25, 2025 | 24.67 | 24.83 | 23.76 | 24.17 | 24.17 | -1.87% | 22,109,095 |
| Feb 24, 2025 | 24.90 | 25.07 | 24.41 | 24.63 | 24.63 | -0.77% | 10,328,562 |
| Feb 21, 2025 | 25.29 | 25.43 | 24.70 | 24.82 | 24.82 | -1.23% | 7,701,488 |
| Feb 20, 2025 | 25.44 | 25.65 | 25.07 | 25.13 | 25.13 | -1.53% | 6,831,842 |
| Feb 19, 2025 | 25.35 | 25.66 | 25.13 | 25.52 | 25.52 | 0.04% | 6,548,716 |
| Feb 18, 2025 | 25.03 | 25.67 | 25.00 | 25.51 | 25.51 | 0.67% | 10,911,134 |
| Feb 14, 2025 | 25.06 | 25.38 | 24.98 | 25.34 | 25.34 | 1.36% | 8,736,549 |
| Feb 13, 2025 | 23.61 | 25.03 | 23.59 | 25.00 | 25.00 | 5.80% | 18,207,010 |
| Feb 12, 2025 | 23.70 | 23.78 | 23.18 | 23.63 | 23.63 | -0.84% | 8,498,439 |
| Feb 11, 2025 | 23.75 | 24.01 | 23.61 | 23.83 | 23.83 | 0.29% | 19,776,732 |
| Feb 10, 2025 | 23.81 | 23.97 | 23.58 | 23.76 | 23.76 | 0.47% | 9,891,449 |
| Feb 7, 2025 | 23.92 | 24.04 | 23.64 | 23.65 | 23.65 | -0.88% | 8,399,885 |
| Feb 6, 2025 | 24.16 | 24.29 | 23.68 | 23.86 | 23.86 | -0.62% | 8,182,883 |
| Feb 5, 2025 | 23.65 | 24.14 | 23.53 | 24.01 | 24.01 | 1.27% | 8,703,064 |
| Feb 4, 2025 | 23.70 | 24.07 | 23.63 | 23.71 | 23.71 | 0.55% | 4,258,491 |
| Feb 3, 2025 | 22.98 | 23.77 | 22.75 | 23.58 | 23.58 | 0.30% | 6,159,986 |
| Jan 31, 2025 | 23.60 | 23.79 | 23.42 | 23.51 | 23.51 | -0.38% | 7,890,454 |
| Jan 30, 2025 | 23.20 | 23.61 | 23.19 | 23.60 | 23.60 | 2.61% | 7,148,768 |
| Jan 29, 2025 | 23.25 | 23.27 | 22.84 | 23.00 | 23.00 | -0.65% | 3,801,707 |
| Jan 28, 2025 | 22.95 | 23.25 | 22.67 | 23.15 | 23.15 | 1.98% | 4,921,625 |
| Jan 27, 2025 | 22.24 | 22.83 | 22.17 | 22.70 | 22.70 | 0.62% | 6,373,701 |
| Jan 24, 2025 | 22.16 | 22.85 | 21.96 | 22.56 | 22.56 | 2.55% | 6,393,459 |
| Jan 23, 2025 | 22.18 | 22.18 | 21.87 | 22.00 | 22.00 | -1.12% | 7,224,452 |
| Jan 22, 2025 | 22.29 | 22.46 | 22.11 | 22.25 | 22.25 | 0.27% | 3,688,717 |
| Jan 21, 2025 | 22.34 | 22.40 | 21.79 | 22.19 | 22.19 | 0.59% | 6,545,690 |
| Jan 17, 2025 | 22.50 | 22.57 | 22.05 | 22.06 | 22.06 | -1.16% | 5,499,131 |
| Jan 16, 2025 | 22.18 | 22.46 | 22.16 | 22.32 | 22.32 | -0.09% | 3,727,986 |