Skip to main content

Coupang Inc Cl A (NY: CPNG )

19.63 -0.26 (-1.31%)
Official Closing Price Updated: 6:30 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 19.40 19.91 19.11 19.63 4,771,727 -0.26(-1.31%)
Dec 01, 2022 19.16 20.10 19.10 19.89 7,452,023 +0.41(+2.10%)
Nov 30, 2022 19.24 19.64 18.97 19.48 5,990,173 +0.52(+2.74%)
Nov 29, 2022 19.39 19.50 18.95 18.96 3,786,053 +0.05(+0.26%)
Nov 28, 2022 19.67 20.14 18.77 18.91 5,547,774 -0.82(-4.16%)
Nov 25, 2022 19.38 19.99 19.20 19.73 2,961,952 +0.13(+0.66%)
Nov 23, 2022 19.38 19.80 19.33 19.60 4,947,396 +0.32(+1.66%)
Nov 22, 2022 19.46 19.56 18.84 19.28 4,221,530 -0.19(-0.98%)
Nov 21, 2022 19.50 20.25 19.30 19.47 9,652,688 -0.22(-1.12%)
Nov 18, 2022 19.56 19.80 19.18 19.69 8,816,773 +0.44(+2.29%)
Nov 17, 2022 18.60 20.00 18.47 19.25 11,890,365 +0.17(+0.89%)
Nov 16, 2022 18.60 19.12 18.07 19.08 9,778,422 -0.15(-0.78%)
Nov 15, 2022 18.93 19.76 18.71 19.23 9,698,418 +1.14(+6.30%)
Nov 14, 2022 18.85 19.10 17.43 18.09 12,940,686 -1.05(-5.49%)
Nov 11, 2022 19.14 19.23 18.27 19.14 19,785,552 -0.83(-4.16%)
Nov 10, 2022 19.00 20.37 18.64 19.97 27,234,894 +3.68(+22.59%)
Nov 09, 2022 17.37 17.55 16.16 16.29 10,128,077 -1.23(-7.02%)
Nov 08, 2022 18.06 18.08 17.29 17.52 7,573,087 -0.21(-1.18%)
Nov 07, 2022 17.65 18.56 17.51 17.73 9,688,670 +0.67(+3.93%)
Nov 04, 2022 17.74 18.22 16.99 17.06 6,478,907 -0.18(-1.04%)
Nov 03, 2022 16.52 17.65 16.47 17.24 5,018,483 +0.47(+2.80%)
Nov 02, 2022 17.33 16.74 16.77 4,356,927 -0.47(-2.73%)
Nov 01, 2022 17.78 18.18 17.14 17.24 3,585,433 -0.03(-0.17%)
Oct 31, 2022 16.95 17.42 16.92 17.27 3,470,919 +0.27(+1.59%)
Oct 28, 2022 16.67 17.05 16.20 17.00 4,507,250 +0.09(+0.53%)
Oct 27, 2022 16.56 17.21 16.25 16.91 5,219,338 +0.42(+2.55%)
Oct 26, 2022 16.02 17.53 15.98 16.49 6,914,366 +0.32(+1.98%)
Oct 25, 2022 15.73 16.37 15.60 16.17 6,387,563 +0.61(+3.92%)
Oct 24, 2022 15.85 15.85 14.93 15.56 7,863,555 -0.43(-2.69%)
Oct 21, 2022 16.19 16.19 15.23 15.99 8,266,301 -0.51(-3.09%)
Oct 20, 2022 16.44 17.18 16.23 16.50 4,774,024 -0.04(-0.24%)
Oct 19, 2022 16.46 16.86 16.36 16.54 6,287,949 -0.34(-2.01%)
Oct 18, 2022 17.56 17.72 16.73 16.88 5,653,097 +0.02(+0.12%)
Oct 17, 2022 17.36 17.48 16.81 16.86 6,415,892 +0.58(+3.56%)
Oct 14, 2022 17.94 17.94 16.17 16.28 8,689,493 -1.34(-7.60%)
Oct 13, 2022 17.02 17.88 16.55 17.62 9,264,071 -0.54(-2.97%)
Oct 12, 2022 18.38 18.38 17.56 18.16 4,976,188 -0.28(-1.52%)
Oct 11, 2022 18.85 18.94 17.58 18.44 6,530,299 -0.76(-3.96%)
Oct 10, 2022 19.46 19.49 18.80 19.20 6,295,699 -0.36(-1.84%)
Oct 07, 2022 20.69 20.91 19.35 19.56 14,211,066 -1.47(-6.99%)
Oct 06, 2022 20.00 21.31 19.94 21.03 12,881,298 +1.18(+5.94%)
Oct 05, 2022 19.19 20.00 18.95 19.85 9,884,152 +0.29(+1.48%)
Oct 04, 2022 18.18 19.60 18.09 19.56 14,385,308 +2.08(+11.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.