Coupang, Inc. (CPNG)
NYSE: CPNG · Real-Time Price · USD
32.31
-0.06 (-0.20%)
Oct 8, 2025, 2:12 PM EDT - Market open
Coupang Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2025 | 32.47 | 32.55 | 32.09 | 32.23 | - | -0.43% | 1,329,810 |
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 |
Aug 20, 2025 | 28.92 | 28.99 | 28.44 | 28.84 | 28.84 | -0.03% | 7,453,638 |
Aug 19, 2025 | 29.01 | 29.39 | 28.84 | 28.85 | 28.85 | -0.45% | 9,287,606 |
Aug 18, 2025 | 28.15 | 29.01 | 28.15 | 28.98 | 28.98 | 2.99% | 9,741,403 |
Aug 15, 2025 | 28.45 | 28.59 | 28.10 | 28.14 | 28.14 | -0.67% | 6,980,189 |
Aug 14, 2025 | 28.27 | 28.80 | 28.00 | 28.33 | 28.33 | -0.49% | 8,424,603 |
Aug 13, 2025 | 28.54 | 28.64 | 28.23 | 28.47 | 28.47 | 1.17% | 11,047,204 |
Aug 12, 2025 | 27.88 | 28.23 | 27.83 | 28.14 | 28.14 | 1.70% | 8,899,905 |
Aug 11, 2025 | 27.84 | 28.03 | 27.65 | 27.67 | 27.67 | -0.57% | 6,937,126 |
Aug 8, 2025 | 27.92 | 28.01 | 27.60 | 27.83 | 27.83 | 0.07% | 8,303,973 |
Aug 7, 2025 | 28.30 | 28.75 | 27.66 | 27.81 | 27.81 | -1.00% | 16,276,059 |
Aug 6, 2025 | 27.70 | 28.40 | 27.23 | 28.09 | 28.09 | -6.05% | 29,175,447 |
Aug 5, 2025 | 29.54 | 30.01 | 29.46 | 29.90 | 29.90 | 0.91% | 13,792,284 |
Aug 4, 2025 | 29.11 | 29.64 | 29.04 | 29.63 | 29.63 | 3.10% | 9,953,117 |
Aug 1, 2025 | 28.66 | 29.07 | 28.62 | 28.74 | 28.74 | -2.34% | 9,683,189 |
Jul 31, 2025 | 29.59 | 29.66 | 29.16 | 29.43 | 29.43 | -0.07% | 14,601,920 |
Jul 30, 2025 | 30.09 | 30.27 | 29.26 | 29.45 | 29.45 | -1.27% | 18,986,210 |