Canada markets closed

Coupang, Inc. (CPNG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.91-0.12 (-0.52%)
At close: 04:00PM EDT
22.90 -0.01 (-0.04%)
After hours: 07:53PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202423.2423.4022.8922.9122.919,564,400
Apr 25, 202422.5023.0722.0523.0323.0310,170,200
Apr 24, 202422.7522.8122.3722.8022.807,567,900
Apr 23, 202422.5222.9722.3022.7222.7213,095,500
Apr 22, 202422.1422.5421.8222.4622.4616,597,300
Apr 19, 202422.0022.3521.7622.0122.0111,775,000
Apr 18, 202422.4022.5722.0122.3022.3013,424,900
Apr 17, 202422.7022.8921.7922.6322.6318,700,600
Apr 16, 202421.3422.8321.3422.5122.5126,761,000
Apr 15, 202421.5222.4921.4221.6521.6529,001,000
Apr 12, 202420.5621.4320.4521.2521.2551,048,700
Apr 11, 202419.2319.3418.9419.0619.0610,821,600
Apr 10, 202418.7519.2518.7419.1219.1212,302,100
Apr 09, 202418.5519.1118.4719.0219.0215,467,600
Apr 08, 202418.4019.0818.1618.4318.4316,044,100
Apr 05, 202418.2718.4018.1818.2418.246,218,500
Apr 04, 202418.5718.7018.2018.3218.3213,423,400
Apr 03, 202418.2418.7318.1418.2918.2910,596,400
Apr 02, 202417.8818.3117.6718.2318.2313,368,400
Apr 01, 202417.8318.2317.8318.2018.2015,050,900
Mar 28, 202417.5518.0517.5517.7917.798,107,200
Mar 27, 202417.7317.8517.5517.6117.6111,312,600
Mar 26, 202417.7318.0117.6017.6017.609,314,800
Mar 25, 202417.5817.7317.3417.6017.609,640,700
Mar 22, 202418.1618.2617.5317.5717.5710,085,900
Mar 21, 202418.5418.8918.3718.4218.4211,750,600
Mar 20, 202418.2218.5618.0818.5518.558,026,600
Mar 19, 202418.1018.2917.7518.0918.097,660,900
Mar 18, 202418.3718.5618.1718.2318.239,844,000
Mar 15, 202418.3418.4017.9318.1318.1327,537,200
Mar 14, 202419.6119.6818.3618.5118.5123,118,400
Mar 13, 202419.1519.7618.9319.6219.6229,791,600
Mar 12, 202418.6419.7818.5919.3819.3851,966,400
Mar 11, 202418.2018.5818.0418.5318.5311,598,700
Mar 08, 202418.2818.7218.2418.3418.348,503,400
Mar 07, 202418.9219.0418.2118.3718.3713,276,900
Mar 06, 202418.8019.2718.7718.9618.9615,917,400
Mar 05, 202418.6018.8718.4418.7918.7914,283,500
Mar 04, 202418.3819.1818.3818.8518.8518,470,800
Mar 01, 202418.4619.0618.3218.9518.9519,577,400
Feb 29, 202418.3518.9518.2518.5218.5220,617,500
Feb 28, 202418.0218.3017.3218.2418.2433,870,400
Feb 27, 202416.4817.2516.4516.8916.8921,103,300
Feb 26, 202416.3116.4015.8116.3916.3911,758,700
Feb 23, 202416.3716.4616.1316.4016.4012,239,600
Feb 22, 202415.9516.2415.8316.2416.249,445,100
Feb 21, 202415.6716.0315.6115.8815.8811,333,300
Feb 20, 202415.5115.7915.5015.6715.6714,791,800
Feb 16, 202415.6515.7715.5515.7015.7014,775,300
Feb 15, 202415.1515.8515.1415.7615.7612,342,300
Feb 14, 202414.7915.1014.7415.1015.108,879,900
Feb 13, 202414.5914.8014.5114.6114.618,618,400
Feb 12, 202414.5015.1914.4815.0015.0013,382,000
Feb 09, 202414.2814.5614.1014.4614.4614,734,700
Feb 08, 202414.3214.5914.2114.5014.508,785,800
Feb 07, 202414.1414.3913.9514.3714.375,981,200
Feb 06, 202413.9314.0413.6714.0414.048,698,200
Feb 05, 202414.0914.1413.6613.8413.846,546,500
Feb 02, 202413.8814.4013.5114.2014.2012,956,600
Feb 01, 202414.1914.1913.7313.9113.9110,420,500
Jan 31, 202414.2814.3613.9014.0014.0010,674,800
Jan 30, 202414.4114.4914.3114.3914.397,101,100
Jan 29, 202414.5314.6014.4014.5314.5310,021,800
Jan 26, 202414.5314.6514.4014.5314.534,899,900
Jan 25, 202414.6914.8114.3714.5214.526,475,700
Jan 24, 202415.0015.0114.5514.6514.657,525,400
Jan 23, 202415.1815.2114.7814.7914.796,729,800
Jan 22, 202414.9515.0114.7614.8414.849,023,700
Jan 19, 202414.9915.0014.8314.9414.946,710,500
Jan 18, 202415.1615.2114.8914.9114.916,422,100
Jan 17, 202415.0415.1214.5614.9714.9719,257,400
Jan 16, 202416.0016.0315.2215.3415.3423,085,900
Jan 12, 202416.5516.7516.3516.7516.756,872,700
Jan 11, 202416.4216.6316.2716.5316.536,528,500
Jan 10, 202416.1116.4016.0816.3616.364,685,200
Jan 09, 202415.9116.2315.8816.1816.184,501,300
Jan 08, 202415.7316.0015.6616.0016.004,939,700
Jan 05, 202415.6316.0015.6315.7415.746,269,900
Jan 04, 202415.4915.6615.4115.5515.557,436,700
Jan 03, 202415.5515.8015.4715.4815.485,877,300
Jan 02, 202416.0416.0815.5415.7315.736,284,400
Dec 29, 202316.3016.4316.1116.1916.193,720,000
Dec 28, 202316.2116.4316.1816.3716.373,591,100
Dec 27, 202316.0816.1515.9716.1416.144,008,000
Dec 26, 202316.3116.3115.9916.0016.003,907,700
Dec 22, 202316.1816.2616.0016.2116.215,636,600
Dec 21, 202316.0416.2015.7616.1916.197,657,900
Dec 20, 202316.1416.3115.8715.8915.8911,649,400
Dec 19, 202316.4516.8116.0716.4616.4610,150,000
Dec 18, 202316.5016.9916.1416.1516.1515,789,700
Dec 15, 202316.6917.0916.6517.0217.0230,475,700
Dec 14, 202316.4516.8416.4016.7916.7914,320,500
Dec 13, 202315.8416.3715.7316.3516.3511,345,500
Dec 12, 202315.8815.9715.7315.9415.948,681,300
Dec 11, 202315.6615.9515.5615.8315.838,558,800
Dec 08, 202315.2615.7115.2315.7015.7011,762,400
Dec 07, 202315.2215.3815.1515.3615.367,286,900
Dec 06, 202315.4915.5115.1515.2315.239,315,300
Dec 05, 202315.3115.4815.2615.4015.407,955,200
Dec 04, 202315.5015.6115.3015.3615.3612,288,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...