Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coupang Inc Cl A (NY: CPNG )

23.00 +0.50 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 29.66 30.23 29.34 29.38 3,890,807 -0.20(-0.68%)
Dec 30, 2021 28.75 30.09 28.72 29.58 4,151,294 +0.65(+2.25%)
Dec 29, 2021 29.65 29.85 28.88 28.93 4,378,212 -0.59(-2.00%)
Dec 28, 2021 29.40 29.93 29.03 29.52 5,116,398 +0.10(+0.34%)
Dec 27, 2021 30.00 30.65 29.41 29.42 4,823,293 -0.81(-2.68%)
Dec 23, 2021 29.47 30.51 29.45 30.23 5,980,711 +0.74(+2.51%)
Dec 22, 2021 29.80 30.58 28.89 29.49 9,665,414 -0.50(-1.67%)
Dec 21, 2021 28.58 30.01 28.40 29.99 7,882,740 +1.82(+6.46%)
Dec 20, 2021 28.47 28.78 28.13 28.17 5,287,415 -0.98(-3.36%)
Dec 17, 2021 26.73 29.27 26.57 29.15 15,053,659 +2.18(+8.08%)
Dec 16, 2021 26.95 27.25 26.75 26.97 6,369,720 +0.15(+0.56%)
Dec 15, 2021 26.89 27.12 25.74 26.82 17,393,692 -0.54(-1.97%)
Dec 14, 2021 27.08 27.78 26.65 27.36 6,585,321 +0.12(+0.44%)
Dec 13, 2021 26.76 27.29 26.25 27.24 5,346,100 +0.48(+1.79%)
Dec 10, 2021 27.36 27.36 26.55 26.76 4,811,738 -0.76(-2.76%)
Dec 09, 2021 28.05 28.42 27.35 27.52 4,535,234 -0.53(-1.89%)
Dec 08, 2021 27.37 28.15 26.89 28.05 4,502,648 +0.69(+2.52%)
Dec 07, 2021 26.25 27.87 26.24 27.36 7,268,175 +1.29(+4.95%)
Dec 06, 2021 26.05 26.07 25.50 26.07 9,684,117 -0.48(-1.81%)
Dec 03, 2021 26.12 26.74 25.98 26.55 10,389,947 +0.40(+1.53%)
Dec 02, 2021 25.94 26.19 25.06 26.15 9,389,153 +0.15(+0.58%)
Dec 01, 2021 26.65 27.26 26.00 26.00 8,740,125 -0.50(-1.89%)
Nov 30, 2021 26.50 27.06 25.68 26.50 10,150,756 -0.45(-1.67%)
Nov 29, 2021 27.36 27.39 26.28 26.95 6,609,895 -0.44(-1.61%)
Nov 26, 2021 26.63 27.80 26.52 27.39 3,902,133 +0.61(+2.28%)
Nov 24, 2021 25.42 26.78 25.25 26.78 5,131,922 +1.09(+4.24%)
Nov 23, 2021 26.57 26.60 25.38 25.69 5,868,868 -0.82(-3.09%)
Nov 22, 2021 27.50 27.59 26.06 26.51 4,956,259 -0.65(-2.39%)
Nov 19, 2021 27.47 28.01 27.12 27.16 6,263,975 -0.26(-0.95%)
Nov 18, 2021 28.36 27.50 27.37 27.42 5,221,223 -0.92(-3.25%)
Nov 17, 2021 29.65 29.67 28.33 28.34 6,519,703 -1.45(-4.87%)
Nov 16, 2021 28.09 30.03 28.08 29.79 12,827,805 +1.64(+5.83%)
Nov 15, 2021 26.72 28.26 26.58 28.15 7,553,440 +1.57(+5.91%)
Nov 12, 2021 27.81 28.05 26.43 26.58 15,498,217 -2.61(-8.94%)
Nov 11, 2021 30.16 30.38 28.41 29.19 10,735,090 -0.81(-2.70%)
Nov 10, 2021 29.55 30.00 7,950,491 +0.30(+1.01%)
Nov 09, 2021 30.10 30.25 29.32 29.70 6,281,378 -0.49(-1.62%)
Nov 08, 2021 29.58 30.46 29.58 30.19 4,222,255 +0.26(+0.87%)
Nov 05, 2021 29.92 30.52 29.76 29.93 5,184,813 -0.52(-1.71%)
Nov 04, 2021 30.35 30.94 29.75 30.45 8,255,474 +0.05(+0.16%)
Nov 03, 2021 30.01 30.50 29.88 30.40 3,472,455 +0.26(+0.86%)
Nov 02, 2021 30.29 30.33 29.69 30.14 8,486,444 -0.09(-0.30%)
Nov 01, 2021 29.68 30.25 29.89 30.23 4,461,961 +0.47(+1.58%)
Oct 29, 2021 29.62 29.91 29.57 29.76 5,106,873 -0.06(-0.20%)
Oct 28, 2021 29.56 29.93 29.55 29.82 8,053,164 +0.19(+0.64%)
Oct 27, 2021 29.80 30.00 29.40 29.63 14,020,501 -0.23(-0.77%)
Oct 26, 2021 29.30 29.88 29.86 7,440,784 +0.62(+2.12%)
Oct 25, 2021 28.93 29.28 28.71 29.24 5,939,260 +0.24(+0.83%)
Oct 22, 2021 29.04 29.29 28.70 29.00 14,086,040 -0.15(-0.51%)
Oct 21, 2021 28.85 29.27 28.46 29.15 12,062,575 +0.32(+1.11%)
Oct 20, 2021 28.46 28.93 28.26 28.83 7,819,737 +0.40(+1.41%)
Oct 19, 2021 27.75 28.47 27.72 28.43 4,595,325 +0.88(+3.19%)
Oct 18, 2021 27.54 27.59 27.02 27.55 4,722,470 -0.04(-0.14%)
Oct 15, 2021 27.50 27.60 27.20 27.59 3,988,514 +0.33(+1.21%)
Oct 14, 2021 26.64 27.32 26.44 27.26 5,548,202 +0.82(+3.10%)
Oct 13, 2021 26.17 26.69 26.05 26.44 5,157,320 +0.26(+0.99%)
Oct 12, 2021 26.67 27.04 26.03 26.18 8,999,439 -0.58(-2.17%)
Oct 11, 2021 28.15 28.15 26.72 26.76 5,706,086 -1.34(-4.77%)
Oct 08, 2021 27.59 28.45 27.59 28.10 6,162,570 +0.59(+2.14%)
Oct 07, 2021 26.84 27.59 26.84 27.51 6,074,869 +0.86(+3.23%)
Oct 06, 2021 26.59 27.14 26.50 26.65 3,388,902 -0.38(-1.41%)
Oct 05, 2021 26.17 27.04 25.88 27.03 7,395,535 +0.98(+3.76%)
Oct 04, 2021 26.96 26.97 25.75 26.05 14,479,732 -1.17(-4.30%)
Oct 01, 2021 27.92 28.00 26.89 27.22 10,389,336 -0.63(-2.26%)
Sep 30, 2021 28.35 28.45 27.56 27.85 7,316,835 -0.38(-1.35%)
Sep 29, 2021 28.22 28.49 27.95 28.23 9,287,894 +0.12(+0.43%)
Sep 28, 2021 28.70 29.11 27.81 28.11 8,529,276 -0.68(-2.36%)
Sep 27, 2021 28.25 28.80 27.78 28.79 8,901,501 +0.48(+1.70%)
Sep 24, 2021 28.78 29.08 28.19 28.31 7,110,342 -0.76(-2.61%)
Sep 23, 2021 28.57 29.34 28.30 29.07 8,866,559 +0.62(+2.18%)
Sep 22, 2021 28.70 29.13 28.29 28.45 7,651,004 -0.42(-1.45%)
Sep 21, 2021 29.21 29.43 28.67 28.87 5,890,698 -0.27(-0.93%)
Sep 20, 2021 29.14 29.48 28.91 29.14 9,157,710 -0.58(-1.95%)
Sep 17, 2021 29.35 29.99 28.99 29.72 12,865,642 +0.31(+1.05%)
Sep 16, 2021 29.32 29.47 28.86 29.41 6,919,582 +0.02(+0.07%)
Sep 15, 2021 29.80 29.88 28.85 29.39 11,841,074 -0.48(-1.61%)
Sep 14, 2021 30.19 30.20 28.98 29.87 29,348,222 -0.65(-2.13%)
Sep 13, 2021 30.10 30.88 29.93 30.52 6,692,518 +0.54(+1.80%)
Sep 10, 2021 30.52 31.19 29.94 29.98 5,875,457 -0.27(-0.89%)
Sep 09, 2021 31.12 31.59 30.22 30.25 7,843,546 -1.10(-3.51%)
Sep 08, 2021 31.63 32.88 31.05 31.35 16,974,608 -1.20(-3.69%)
Sep 07, 2021 29.99 32.79 29.59 32.55 24,617,170 +2.90(+9.78%)
Sep 03, 2021 30.00 30.03 29.20 29.65 11,339,567 -0.20(-0.67%)
Sep 02, 2021 31.38 31.40 29.83 29.85 10,265,526 -1.44(-4.60%)
Sep 01, 2021 30.00 31.50 29.55 31.29 12,247,678 +1.33(+4.44%)
Aug 31, 2021 30.00 30.38 29.70 29.96 6,678,352 -0.13(-0.43%)
Aug 30, 2021 29.99 30.20 28.96 30.09 11,456,274 +0.10(+0.33%)
Aug 27, 2021 30.75 30.91 29.94 29.99 9,171,732 -0.94(-3.04%)
Aug 26, 2021 30.92 31.64 30.56 30.93 10,261,271 +0.07(+0.23%)
Aug 25, 2021 32.00 32.00 30.76 30.86 9,517,421 -0.92(-2.89%)
Aug 24, 2021 30.70 32.10 30.43 31.78 14,753,073 +1.23(+4.03%)
Aug 23, 2021 31.80 31.82 30.18 30.55 14,467,129 -0.74(-2.36%)
Aug 20, 2021 31.80 32.13 30.71 31.29 17,175,718 -0.44(-1.39%)
Aug 19, 2021 32.29 32.78 31.61 31.73 8,625,147 -0.64(-1.98%)
Aug 18, 2021 33.00 33.64 32.37 32.37 13,764,152 -1.26(-3.75%)
Aug 17, 2021 33.03 33.95 32.22 33.63 8,512,075 +0.41(+1.23%)
Aug 16, 2021 33.79 33.85 32.46 33.22 15,174,830 -0.65(-1.92%)
Aug 13, 2021 34.65 36.49 33.01 33.87 42,029,624 -0.26(-0.76%)
Aug 12, 2021 34.25 35.05 33.89 34.13 21,308,824 -3.07(-8.25%)
Aug 11, 2021 36.30 37.55 36.16 37.20 8,515,276 +0.50(+1.36%)
Aug 10, 2021 39.73 39.84 36.34 36.70 7,944,488 -2.79(-7.07%)
Aug 09, 2021 38.40 39.86 38.32 39.49 3,378,440 +0.69(+1.78%)
Aug 06, 2021 39.70 40.38 38.71 38.80 3,807,375 -1.26(-3.15%)
Aug 05, 2021 38.72 40.11 38.46 40.06 3,620,172 +0.69(+1.75%)
Aug 04, 2021 37.94 40.11 37.88 39.37 5,068,719 +1.34(+3.52%)
Aug 03, 2021 36.50 38.03 36.23 38.03 4,851,359 +1.29(+3.51%)
Aug 02, 2021 36.52 37.91 36.02 36.74 4,998,303 +0.42(+1.16%)
Jul 30, 2021 37.25 37.34 35.75 36.32 4,890,478 -1.25(-3.33%)
Jul 29, 2021 38.02 38.59 36.90 37.57 3,684,214 -0.82(-2.14%)
Jul 28, 2021 38.27 38.95 37.69 38.39 3,118,497 +0.85(+2.26%)
Jul 27, 2021 36.66 38.03 36.62 37.54 3,850,127 +0.35(+0.94%)
Jul 26, 2021 38.30 38.42 36.76 37.19 6,038,470 -1.42(-3.68%)
Jul 23, 2021 39.47 39.55 37.65 38.61 3,718,387 +0.05(+0.13%)
Jul 22, 2021 39.67 39.68 38.43 38.56 3,273,566 -1.09(-2.75%)
Jul 21, 2021 39.47 40.18 39.23 39.65 3,143,746 +0.82(+2.11%)
Jul 20, 2021 40.00 40.30 38.55 38.83 3,920,943 -1.07(-2.68%)
Jul 19, 2021 39.49 40.03 38.75 39.90 3,341,808 -0.29(-0.72%)
Jul 16, 2021 41.40 42.04 39.95 40.19 7,221,431 -2.06(-4.88%)
Jul 15, 2021 43.56 44.47 41.82 42.25 5,789,892 -1.81(-4.11%)
Jul 14, 2021 44.33 45.53 43.84 44.06 3,965,480 -0.48(-1.08%)
Jul 13, 2021 42.51 46.00 42.44 44.54 6,923,856 +1.46(+3.39%)
Jul 12, 2021 42.20 43.63 41.65 43.08 3,164,180 +0.95(+2.25%)
Jul 09, 2021 40.90 42.88 40.02 42.13 3,731,944 +2.13(+5.33%)
Jul 08, 2021 39.00 40.47 38.95 40.00 2,496,791 -0.03(-0.07%)
Jul 07, 2021 40.50 40.51 39.10 40.03 3,230,190 +0.08(+0.20%)
Jul 06, 2021 40.61 41.33 39.85 39.95 3,184,061 -0.51(-1.26%)
Jul 02, 2021 41.19 41.42 40.10 40.46 2,931,569 -1.06(-2.55%)
Jul 01, 2021 42.13 42.13 40.74 41.52 2,686,388 -0.30(-0.72%)
Jun 30, 2021 41.70 44.48 41.23 41.82 6,291,705 -0.34(-0.81%)
Jun 29, 2021 38.54 44.19 38.45 42.16 10,528,306 +3.91(+10.22%)
Jun 28, 2021 37.68 38.29 37.25 38.25 4,885,212 +0.85(+2.27%)
Jun 25, 2021 38.50 38.64 37.33 37.40 4,240,339 -0.77(-2.02%)
Jun 24, 2021 39.99 40.50 38.04 38.17 4,145,236 -1.47(-3.71%)
Jun 23, 2021 40.04 40.04 39.15 39.64 5,326,811 -0.38(-0.95%)
Jun 22, 2021 39.27 40.60 38.90 40.02 5,641,206 +0.58(+1.47%)
Jun 21, 2021 39.00 39.50 37.88 39.44 2,835,246 +0.03(+0.08%)
Jun 18, 2021 39.04 40.18 38.91 39.41 3,553,677 -0.32(-0.81%)
Jun 17, 2021 38.34 39.80 38.32 39.73 4,136,640 +1.06(+2.74%)
Jun 16, 2021 38.81 39.08 38.30 38.67 2,964,028 -0.15(-0.39%)
Jun 15, 2021 38.65 38.88 37.95 38.82 3,199,704 +0.31(+0.80%)
Jun 14, 2021 38.80 39.44 38.36 38.51 2,217,866 -0.09(-0.23%)
Jun 11, 2021 38.06 39.31 38.06 38.60 3,465,345 +0.54(+1.42%)
Jun 10, 2021 37.71 38.43 37.60 38.06 2,971,018 +0.28(+0.74%)
Jun 09, 2021 38.10 38.50 37.74 37.78 2,078,186 -0.41(-1.07%)
Jun 08, 2021 38.62 39.42 37.94 38.19 3,294,536 -0.39(-1.01%)
Jun 07, 2021 38.93 39.00 38.18 38.58 2,553,998 -0.31(-0.80%)
Jun 04, 2021 39.52 39.95 38.83 38.89 2,867,903 -0.63(-1.59%)
Jun 03, 2021 40.35 40.56 39.27 39.52 2,208,139 -1.32(-3.23%)
Jun 02, 2021 41.00 41.67 40.56 40.84 2,917,454 -0.47(-1.14%)
Jun 01, 2021 41.20 42.12 41.20 41.31 2,483,205 +0.52(+1.27%)
May 28, 2021 41.00 41.50 40.75 40.79 2,304,703 -0.21(-0.51%)
May 27, 2021 41.65 41.68 40.62 41.00 3,976,080 -0.80(-1.91%)
May 26, 2021 40.20 41.90 38.89 41.80 5,012,377 +1.66(+4.14%)
May 25, 2021 41.08 41.10 38.29 40.14 4,783,602 -0.36(-0.89%)
May 24, 2021 39.16 40.90 38.35 40.50 6,519,473 +2.49(+6.55%)
May 21, 2021 39.35 39.35 37.82 38.01 2,756,951 -0.73(-1.88%)
May 20, 2021 37.15 38.97 36.68 38.74 5,927,027 +1.68(+4.53%)
May 19, 2021 35.40 37.32 35.19 37.06 6,752,498 -0.19(-0.51%)
May 18, 2021 36.46 37.38 35.50 37.25 6,070,595 +2.07(+5.88%)
May 17, 2021 35.47 35.83 32.81 35.18 10,342,100 -1.25(-3.43%)
May 14, 2021 32.96 36.60 31.37 36.43 11,063,328 +4.39(+13.70%)
May 13, 2021 35.98 36.00 30.65 32.04 14,659,224 -3.29(-9.31%)
May 12, 2021 36.51 37.27 34.97 35.33 7,075,892 -0.92(-2.54%)
May 11, 2021 36.46 37.69 36.15 36.25 5,413,389 -0.82(-2.21%)
May 10, 2021 38.93 39.00 36.88 37.07 4,973,895 -1.86(-4.78%)
May 07, 2021 40.09 40.30 38.71 38.93 3,080,372 -1.30(-3.23%)
May 06, 2021 41.26 41.35 39.33 40.23 3,984,156 -1.03(-2.50%)
May 05, 2021 41.76 42.39 40.84 41.26 3,249,981 -0.23(-0.55%)
May 04, 2021 41.78 41.96 40.15 41.49 3,664,821 -0.57(-1.36%)
May 03, 2021 42.50 43.04 41.83 42.06 2,606,366 +0.16(+0.38%)
Apr 30, 2021 42.56 42.74 41.85 41.90 3,498,600 -0.66(-1.55%)
Apr 29, 2021 43.55 43.80 42.49 42.56 3,217,189 -1.15(-2.63%)
Apr 28, 2021 45.90 45.91 43.58 43.71 2,906,767 -1.83(-4.02%)
Apr 27, 2021 45.83 46.22 45.01 45.54 1,872,806 -0.13(-0.28%)
Apr 26, 2021 46.00 46.00 44.32 45.67 1,947,026 +0.11(+0.24%)
Apr 23, 2021 42.90 45.69 42.90 45.56 4,599,100 +2.75(+6.42%)
Apr 22, 2021 42.50 45.22 41.78 42.81 7,265,531 +0.83(+1.98%)
Apr 21, 2021 42.05 42.36 41.63 41.98 4,002,382 -0.64(-1.50%)
Apr 20, 2021 45.40 45.79 42.01 42.62 8,411,135 -3.10(-6.78%)
Apr 19, 2021 46.00 46.40 45.35 45.72 3,328,747 -0.18(-0.39%)
Apr 16, 2021 45.80 46.12 45.47 45.90 2,955,500 +0.10(+0.22%)
Apr 15, 2021 46.14 46.30 45.23 45.80 3,122,180 +0.09(+0.20%)
Apr 14, 2021 47.00 47.49 45.25 45.71 3,640,348 -1.39(-2.95%)
Apr 13, 2021 45.45 47.65 45.11 47.10 3,569,239 +1.88(+4.16%)
Apr 12, 2021 45.85 46.02 44.40 45.22 3,670,654 -0.63(-1.37%)
Apr 09, 2021 45.36 46.50 44.92 45.85 3,974,800 +0.27(+0.59%)
Apr 08, 2021 45.50 46.11 44.06 45.58 4,568,399 +0.25(+0.55%)
Apr 07, 2021 46.74 46.80 44.95 45.33 3,605,888 -1.24(-2.66%)
Apr 06, 2021 45.70 46.95 45.50 46.57 2,436,701 +0.63(+1.37%)
Apr 05, 2021 47.20 48.09 45.31 45.94 4,602,325 -1.37(-2.90%)
Apr 01, 2021 49.81 50.50 46.60 47.31 4,928,700 -2.04(-4.13%)
Mar 31, 2021 48.83 50.38 47.80 49.35 8,031,497 +0.60(+1.23%)
Mar 30, 2021 45.92 48.75 45.92 48.75 4,869,953 +2.74(+5.96%)
Mar 29, 2021 44.20 47.43 43.82 46.01 5,338,943 +2.48(+5.70%)
Mar 26, 2021 44.04 45.35 42.52 43.53 4,306,700 -0.17(-0.39%)
Mar 25, 2021 43.18 44.20 41.41 43.70 7,530,865 -0.09(-0.21%)
Mar 24, 2021 46.00 46.60 43.30 43.79 8,095,344 -2.21(-4.80%)
Mar 23, 2021 44.67 47.14 44.65 46.00 8,651,651 +1.14(+2.54%)
Mar 22, 2021 45.29 46.03 44.29 44.86 4,978,711 -0.03(-0.07%)
Mar 19, 2021 43.92 46.06 42.80 44.89 14,452,400 +1.00(+2.28%)
Mar 18, 2021 43.55 45.45 42.70 43.89 15,398,895 +0.60(+1.39%)
Mar 17, 2021 46.00 46.90 43.19 43.29 15,229,930 -3.84(-8.15%)
Mar 16, 2021 50.59 50.77 46.70 47.13 14,534,685 -3.32(-6.58%)
Mar 15, 2021 50.13 51.85 49.02 50.45 17,443,430 +1.98(+4.09%)
Mar 12, 2021 52.54 52.76 46.25 48.47 30,520,900 -0.78(-1.58%)
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.