Skip to main content

Coupang Inc Cl A (NY: CPNG )

17.88 +0.27 (+1.53%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 17.18 17.25 16.97 17.00 7,747,714 +0.06(+0.35%)
Sep 28, 2023 16.67 17.10 16.30 16.94 10,004,871 +0.17(+1.01%)
Sep 27, 2023 17.00 17.11 16.69 16.77 12,107,641 -0.13(-0.77%)
Sep 26, 2023 17.10 17.21 16.89 16.90 5,671,672 -0.37(-2.14%)
Sep 25, 2023 16.92 17.30 17.14 17.27 5,590,686 +0.13(+0.76%)
Sep 22, 2023 17.26 17.39 17.06 17.14 5,634,862 +0.14(+0.82%)
Sep 21, 2023 17.25 17.32 16.99 17.00 6,004,486 -0.63(-3.57%)
Sep 20, 2023 17.79 17.90 17.55 17.63 5,355,340 -0.18(-1.01%)
Sep 19, 2023 18.26 18.39 17.71 17.81 11,094,004 -0.69(-3.73%)
Sep 18, 2023 18.33 18.93 18.28 18.50 5,666,197 +0.16(+0.87%)
Sep 15, 2023 18.48 18.64 18.33 18.34 6,675,381 -0.23(-1.24%)
Sep 14, 2023 19.02 19.33 18.57 18.57 6,176,947 -0.31(-1.64%)
Sep 13, 2023 18.67 19.05 18.57 18.88 8,457,354 +0.02(+0.11%)
Sep 12, 2023 18.71 18.98 18.64 18.86 4,195,545 -0.04(-0.21%)
Sep 11, 2023 18.73 18.97 18.66 18.90 4,202,633 +0.38(+2.05%)
Sep 08, 2023 18.45 18.64 18.41 18.52 3,178,830 +0.00(+0.00%)
Sep 07, 2023 18.11 18.65 18.01 18.52 4,455,689 +0.09(+0.49%)
Sep 06, 2023 18.60 18.67 18.28 18.43 3,744,866 -0.15(-0.81%)
Sep 05, 2023 18.99 18.99 18.55 18.58 6,042,437 -0.57(-2.98%)
Sep 01, 2023 19.15 19.20 18.68 19.15 7,020,676 +0.17(+0.90%)
Aug 31, 2023 18.58 19.02 18.54 18.98 5,682,109 +0.37(+1.99%)
Aug 30, 2023 18.47 18.71 18.32 18.61 4,496,492 +0.00(+0.00%)
Aug 29, 2023 18.32 18.63 18.25 18.61 5,824,105 +0.29(+1.58%)
Aug 28, 2023 18.62 18.65 18.20 18.32 3,806,308 -0.17(-0.92%)
Aug 25, 2023 18.45 18.61 18.18 18.49 6,880,988 +0.18(+0.98%)
Aug 24, 2023 18.86 18.89 18.28 18.31 3,908,321 -0.45(-2.40%)
Aug 23, 2023 18.64 18.99 18.59 18.76 4,707,327 +0.11(+0.59%)
Aug 22, 2023 18.85 18.98 18.52 18.65 5,960,198 -0.03(-0.16%)
Aug 21, 2023 18.05 18.89 18.01 18.68 9,361,365 +0.71(+3.95%)
Aug 18, 2023 17.75 18.03 17.71 17.97 4,573,493 -0.13(-0.72%)
Aug 17, 2023 18.71 18.71 18.02 18.10 4,381,832 -0.40(-2.16%)
Aug 16, 2023 18.80 18.80 18.46 18.50 5,328,235 -0.43(-2.27%)
Aug 15, 2023 19.04 19.10 18.89 18.93 4,672,019 -0.26(-1.35%)
Aug 14, 2023 19.00 19.35 18.95 19.19 5,862,006 -0.12(-0.62%)
Aug 11, 2023 19.05 19.42 18.84 19.31 6,436,465 +0.00(+0.00%)
Aug 10, 2023 19.52 19.92 19.20 19.31 10,564,598 +0.01(+0.05%)
Aug 09, 2023 19.55 19.99 19.19 19.30 27,221,968 +1.41(+7.88%)
Aug 08, 2023 17.82 18.14 17.57 17.89 9,306,587 -0.11(-0.61%)
Aug 07, 2023 18.00 18.01 17.67 18.00 7,863,137 +0.12(+0.67%)
Aug 04, 2023 18.10 18.12 17.88 17.88 6,462,520 +0.00(+0.00%)
Aug 03, 2023 17.68 17.99 17.55 17.88 4,548,870 +0.25(+1.42%)
Aug 02, 2023 17.90 18.05 17.42 17.63 5,586,291 -0.57(-3.13%)
Aug 01, 2023 18.07 18.25 17.99 18.20 4,247,020 +0.05(+0.28%)
Jul 31, 2023 18.10 18.30 17.87 18.15 5,723,817 +0.14(+0.78%)
Jul 28, 2023 17.33 18.06 17.32 18.01 13,044,606 +1.03(+6.07%)
Jul 27, 2023 17.37 17.52 16.83 16.98 7,303,897 -0.20(-1.16%)
Jul 26, 2023 17.09 17.35 17.01 17.18 8,921,398 +0.15(+0.88%)
Jul 25, 2023 17.34 17.34 16.86 17.03 4,404,808 -0.17(-0.99%)
Jul 24, 2023 17.05 17.42 16.95 17.20 6,278,245 +0.11(+0.64%)
Jul 21, 2023 17.28 17.40 17.05 17.09 6,964,274 +0.01(+0.06%)
Jul 20, 2023 17.65 17.80 17.02 17.08 7,674,298 -0.86(-4.79%)
Jul 19, 2023 18.10 18.19 17.90 17.94 4,997,004 -0.03(-0.17%)
Jul 18, 2023 17.90 18.20 17.83 17.97 6,019,204 +0.05(+0.28%)
Jul 17, 2023 17.54 17.99 17.40 17.92 5,890,598 +0.31(+1.76%)
Jul 14, 2023 17.82 18.00 17.58 17.61 6,780,137 -0.14(-0.79%)
Jul 13, 2023 17.81 17.92 17.43 17.75 12,200,150 +0.19(+1.08%)
Jul 12, 2023 17.54 17.63 17.43 17.56 4,855,731 +0.29(+1.68%)
Jul 11, 2023 16.90 17.40 16.89 17.27 4,686,935 +0.44(+2.61%)
Jul 10, 2023 16.62 17.02 16.52 16.83 4,056,878 +0.11(+0.66%)
Jul 07, 2023 16.79 17.02 16.67 16.72 4,172,840 -0.05(-0.30%)
Jul 06, 2023 16.81 17.02 16.71 16.77 5,099,892 -0.38(-2.22%)
Jul 05, 2023 17.48 17.70 16.98 17.15 7,625,493 -0.19(-1.10%)
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.