U.S. markets closed

Coupang, Inc. (CPNG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.64-0.38 (-0.95%)
At close: 4:00PM EDT
39.80 +0.16 (0.40%)
After hours: 06:12PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 202140.0440.0239.1739.6439.645,315,943
Jun 22, 202139.1840.6038.9040.0240.025,640,400
Jun 21, 202139.0039.5037.8839.4439.442,835,400
Jun 18, 202139.0440.1838.9239.4139.413,547,900
Jun 17, 202138.3439.8038.3239.7339.734,137,400
Jun 16, 202138.8139.0938.3038.6738.672,964,300
Jun 15, 202138.6538.8837.9538.8238.823,200,500
Jun 14, 202138.8039.4438.3638.5138.512,219,700
Jun 11, 202138.0639.3138.0638.6038.603,465,300
Jun 10, 202137.7138.4337.6038.0638.062,972,700
Jun 09, 202138.1038.5037.7437.7837.782,079,400
Jun 08, 202138.6239.4237.9438.1938.193,295,200
Jun 07, 202138.9339.0038.1838.5838.582,556,700
Jun 04, 202139.5239.9538.8338.8938.892,867,900
Jun 03, 202140.3540.5639.2739.5239.522,210,000
Jun 02, 202141.0041.6740.5640.8440.842,918,700
Jun 01, 202141.2042.1241.2041.3141.312,483,600
May 28, 202141.0041.5040.7540.7940.792,304,700
May 27, 202141.6541.7840.6241.0041.003,977,100
May 26, 202140.2041.9038.8941.8041.805,014,000
May 25, 202141.0841.1038.2940.1440.144,784,300
May 24, 202139.1640.9038.3540.5040.506,524,800
May 21, 202139.3539.3537.8138.0138.012,757,000
May 20, 202137.1538.9736.6838.7438.745,928,000
May 19, 202135.7737.3235.1937.0637.066,752,200
May 18, 202136.4637.3835.5037.2537.256,072,800
May 17, 202135.4735.8332.8135.1835.1810,345,100
May 14, 202132.9636.6031.3736.4336.4311,063,300
May 13, 202135.9836.0030.6532.0432.0414,661,500
May 12, 202136.5137.2734.9735.3335.337,087,000
May 11, 202136.3837.6936.1536.2536.255,418,900
May 10, 202138.9339.0036.8837.0737.075,003,100
May 07, 202140.0940.3038.7138.9338.933,080,400
May 06, 202141.2641.3539.3340.2340.233,984,900
May 05, 202141.7642.3940.8441.2641.263,249,500
May 04, 202141.7841.9640.1541.4941.493,665,400
May 03, 202142.5043.0441.8342.0642.062,607,400
Apr 30, 202142.5642.7441.8541.9041.903,498,700
Apr 29, 202143.5543.8042.4942.5642.563,217,700
Apr 28, 202145.9045.9143.5843.7143.712,907,900
Apr 27, 202145.8346.2245.0145.5445.541,873,100
Apr 26, 202146.0046.0044.3245.6745.671,949,700
Apr 23, 202142.9045.6942.9045.5645.564,596,900
Apr 22, 202142.5045.2241.7842.8142.817,274,800
Apr 21, 202142.0542.3641.6341.9841.984,004,300
Apr 20, 202145.4045.7942.0142.6242.628,413,200
Apr 19, 202146.0046.4045.3545.7245.723,329,100
Apr 16, 202145.8046.1245.4745.9045.902,955,500
Apr 15, 202146.1446.3045.2345.8045.803,121,900
Apr 14, 202147.0047.4945.2545.7145.713,640,700
Apr 13, 202145.4547.6545.1147.1047.103,570,300
Apr 12, 202145.8546.0244.4045.2245.223,670,900
Apr 09, 202145.3646.5044.9245.8545.853,974,800
Apr 08, 202145.5046.1144.0645.5845.584,568,900
Apr 07, 202146.7446.8044.9545.3345.333,608,300
Apr 06, 202145.7046.9545.5046.5746.572,438,700
Apr 05, 202147.2048.0945.3145.9445.944,607,500
Apr 01, 202149.8150.5046.6047.3147.314,928,700
Mar 31, 202148.8350.3847.8049.3549.358,033,100
Mar 30, 202145.9248.7545.9248.7548.754,874,000
Mar 29, 202144.2047.4343.8246.0146.015,340,800
Mar 26, 202144.0445.3542.5243.5343.534,306,800
Mar 25, 202143.1844.2041.4143.7043.707,532,300
Mar 24, 202146.0046.6043.3043.7943.798,099,900
Mar 23, 202144.6747.1444.6546.0046.008,656,800
Mar 22, 202145.2946.0344.2944.8644.864,984,000
Mar 19, 202143.9246.0642.8044.8944.8914,452,500
Mar 18, 202143.5545.4542.7043.8943.8915,391,100
Mar 17, 202146.0046.9043.1943.2943.2915,251,100
Mar 16, 202150.5950.7746.7047.1347.1314,552,400
Mar 15, 202150.1351.8549.0250.4550.4517,387,800
Mar 12, 202152.5452.7646.2548.4748.4730,521,000
Mar 11, 202163.5069.0049.2549.2549.2591,584,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.