Skip to main content

Coupang Inc Cl A (NY: CPNG )

16.95 +0.05 (+0.33%)
Streaming Delayed Price Updated: 10:13 AM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 16.57 16.95 16.57 16.89 4,767,593 +0.41(+2.49%)
Jan 30, 2023 16.37 16.76 16.02 16.48 5,452,479 -0.23(-1.38%)
Jan 27, 2023 16.28 16.95 16.18 16.71 4,865,134 +0.59(+3.66%)
Jan 26, 2023 16.49 16.58 16.02 16.12 4,454,448 +0.04(+0.25%)
Jan 25, 2023 16.00 16.09 15.17 16.08 8,185,654 -0.34(-2.07%)
Jan 24, 2023 16.60 16.70 16.12 16.42 4,627,435 -0.27(-1.62%)
Jan 23, 2023 16.82 17.25 16.66 16.69 5,744,127 +0.00(+0.00%)
Jan 20, 2023 16.38 16.88 16.20 16.69 4,879,787 +0.49(+3.02%)
Jan 19, 2023 16.82 16.91 16.06 16.20 7,450,090 -0.80(-4.71%)
Jan 18, 2023 17.27 17.39 16.95 17.00 5,679,836 +0.00(+0.00%)
Jan 17, 2023 16.93 17.18 16.74 17.00 3,620,035 +0.09(+0.53%)
Jan 13, 2023 16.55 17.01 16.49 16.91 5,529,898 +0.00(+0.00%)
Jan 12, 2023 17.46 17.63 16.80 16.91 6,231,431 -0.34(-1.97%)
Jan 11, 2023 18.17 18.50 17.11 17.25 7,506,500 -0.88(-4.85%)
Jan 10, 2023 17.96 18.42 17.73 18.13 8,494,808 +0.26(+1.45%)
Jan 09, 2023 17.00 17.95 16.84 17.87 11,764,381 +1.16(+6.94%)
Jan 06, 2023 15.96 16.95 15.84 16.71 8,118,809 +0.90(+5.69%)
Jan 05, 2023 15.40 16.00 15.40 15.81 7,160,421 +0.18(+1.15%)
Jan 04, 2023 15.27 15.72 15.02 15.63 8,261,847 +0.71(+4.76%)
Jan 03, 2023 15.03 15.37 14.71 14.92 7,391,126 +0.21(+1.43%)
Dec 30, 2022 14.31 14.72 14.10 14.71 11,069,287 +0.05(+0.34%)
Dec 29, 2022 14.73 14.83 14.46 14.66 6,346,214 +0.06(+0.41%)
Dec 28, 2022 15.02 15.15 14.53 14.60 5,790,516 -0.56(-3.69%)
Dec 27, 2022 15.15 15.42 14.94 15.16 4,297,149 +0.03(+0.20%)
Dec 23, 2022 15.46 15.55 15.05 15.13 3,996,877 -0.42(-2.70%)
Dec 22, 2022 15.52 15.71 15.29 15.55 5,222,839 -0.21(-1.33%)
Dec 21, 2022 15.97 16.10 15.73 15.76 5,352,397 -0.03(-0.19%)
Dec 20, 2022 16.16 16.29 15.76 15.79 6,407,968 -0.61(-3.72%)
Dec 19, 2022 16.31 16.77 16.24 16.40 7,052,867 +0.23(+1.42%)
Dec 16, 2022 16.37 16.59 15.93 16.17 12,036,748 -0.12(-0.74%)
Dec 15, 2022 16.96 17.06 16.29 16.29 7,594,185 -1.00(-5.78%)
Dec 14, 2022 17.51 17.55 17.00 17.29 6,696,383 -0.26(-1.48%)
Dec 13, 2022 18.37 18.50 17.26 17.55 10,319,163 -0.27(-1.52%)
Dec 12, 2022 18.02 18.13 17.31 17.82 6,408,286 -0.31(-1.71%)
Dec 09, 2022 17.77 18.53 17.77 18.13 6,414,495 -0.02(-0.11%)
Dec 08, 2022 18.49 19.00 18.09 18.15 8,466,875 +0.03(+0.17%)
Dec 07, 2022 17.82 18.27 17.65 18.12 9,450,964 +0.12(+0.67%)
Dec 06, 2022 18.15 18.35 17.70 18.00 8,972,706 +0.09(+0.50%)
Dec 05, 2022 18.83 19.09 17.80 17.91 23,380,384 -1.72(-8.76%)
Dec 02, 2022 19.40 19.91 19.11 19.63 4,771,905 -0.26(-1.31%)
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.