Coupang, Inc. (CPNG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

15.70

+0.34

(+2.21%)

At close: 04:00PM EST

15.55

-0.15

(-0.96%)

After hours:

07:53PM EST

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	15.26	15.71	15.23	15.70	15.70	11,762,400
07 Dec 2023	15.22	15.38	15.15	15.36	15.36	7,286,900
06 Dec 2023	15.49	15.51	15.15	15.23	15.23	9,315,300
05 Dec 2023	15.31	15.48	15.26	15.40	15.40	7,955,200
04 Dec 2023	15.50	15.61	15.30	15.36	15.36	12,288,400
01 Dec 2023	15.34	15.83	15.31	15.80	15.80	12,585,800
30 Nov 2023	15.30	15.35	14.96	15.28	15.28	22,811,000
29 Nov 2023	16.20	16.34	16.08	16.11	16.11	5,695,600
28 Nov 2023	16.15	16.35	15.97	16.08	16.08	5,520,400
27 Nov 2023	16.20	16.36	16.16	16.19	16.19	5,397,600
24 Nov 2023	16.09	16.47	16.09	16.26	16.26	2,472,800
22 Nov 2023	16.31	16.47	16.18	16.25	16.25	5,176,300
21 Nov 2023	16.20	16.42	16.14	16.16	16.16	6,850,500
20 Nov 2023	16.10	16.43	16.09	16.34	16.34	7,527,500
17 Nov 2023	15.90	16.15	15.86	16.04	16.04	9,083,000
16 Nov 2023	15.70	15.87	15.64	15.86	15.86	8,293,900
15 Nov 2023	15.79	15.94	15.68	15.77	15.77	9,341,000
14 Nov 2023	15.64	15.98	15.64	15.85	15.85	12,558,300
13 Nov 2023	15.34	15.35	14.88	15.31	15.31	9,565,700
10 Nov 2023	15.09	15.41	15.04	15.32	15.32	7,429,000
09 Nov 2023	15.52	15.74	15.16	15.17	15.17	10,334,600
08 Nov 2023	15.95	16.11	15.13	15.38	15.38	29,857,800
07 Nov 2023	16.61	17.09	16.48	17.07	17.07	15,370,300
06 Nov 2023	16.95	17.00	16.55	16.70	16.70	6,521,400
03 Nov 2023	16.70	16.96	16.62	16.71	16.71	6,849,600
02 Nov 2023	16.23	16.77	15.98	16.48	16.48	11,317,000
01 Nov 2023	16.97	17.03	15.79	15.80	15.80	14,733,600
31 Oct 2023	17.13	17.25	16.75	17.00	17.00	8,108,800
30 Oct 2023	17.20	17.32	17.02	17.20	17.20	4,174,100
27 Oct 2023	17.51	17.67	16.96	17.01	17.01	8,863,700
26 Oct 2023	17.21	17.45	17.01	17.34	17.34	4,634,000
25 Oct 2023	17.59	17.81	17.05	17.25	17.25	6,054,300
24 Oct 2023	17.89	18.47	17.83	18.11	18.11	5,303,000
23 Oct 2023	17.49	17.98	17.46	17.70	17.70	3,239,100
20 Oct 2023	17.61	17.92	17.43	17.65	17.65	4,937,300
19 Oct 2023	17.28	17.88	17.17	17.69	17.69	7,314,300
18 Oct 2023	17.75	17.81	17.24	17.31	17.31	5,023,200
17 Oct 2023	17.71	17.98	17.63	17.83	17.83	4,056,700
16 Oct 2023	17.51	17.92	17.45	17.83	17.83	4,259,400
13 Oct 2023	17.35	17.65	17.35	17.54	17.54	5,094,100
12 Oct 2023	17.76	17.76	17.25	17.46	17.46	5,591,000
11 Oct 2023	17.73	17.76	17.55	17.73	17.73	5,703,100
10 Oct 2023	17.67	17.75	17.33	17.53	17.53	9,385,800
09 Oct 2023	17.39	17.84	17.39	17.68	17.68	4,133,600
06 Oct 2023	17.00	17.68	17.00	17.62	17.62	5,370,900
05 Oct 2023	16.90	17.27	16.73	17.18	17.18	6,617,900
04 Oct 2023	16.75	16.98	16.73	16.90	16.90	6,356,300
03 Oct 2023	16.86	17.00	16.55	16.66	16.66	5,420,000
02 Oct 2023	16.95	17.11	16.83	16.96	16.96	4,904,800
29 Sept 2023	17.18	17.25	16.97	17.00	17.00	7,747,100
28 Sept 2023	16.67	17.10	16.30	16.94	16.94	10,004,800
27 Sept 2023	17.00	17.11	16.69	16.77	16.77	12,107,200
26 Sept 2023	17.10	17.22	16.89	16.90	16.90	5,671,700
25 Sept 2023	16.92	17.30	16.92	17.27	17.27	5,590,800
22 Sept 2023	17.26	17.39	17.06	17.14	17.14	5,634,600
21 Sept 2023	17.25	17.32	16.99	17.00	17.00	6,003,400
20 Sept 2023	17.79	17.90	17.55	17.63	17.63	5,351,800
19 Sept 2023	18.26	18.40	17.71	17.81	17.81	11,093,800
18 Sept 2023	18.33	18.93	18.28	18.50	18.50	5,666,200
15 Sept 2023	18.48	18.64	18.33	18.34	18.34	6,669,800
14 Sept 2023	19.02	19.33	18.57	18.57	18.57	6,180,000
13 Sept 2023	18.67	19.06	18.57	18.88	18.88	8,457,800
12 Sept 2023	18.71	18.98	18.64	18.86	18.86	4,195,500
11 Sept 2023	18.73	18.97	18.66	18.90	18.90	4,202,900
08 Sept 2023	18.45	18.64	18.42	18.52	18.52	3,178,000
07 Sept 2023	18.11	18.65	18.01	18.52	18.52	4,455,600
06 Sept 2023	18.60	18.67	18.28	18.43	18.43	3,745,000
05 Sept 2023	18.99	18.99	18.55	18.58	18.58	6,042,600
01 Sept 2023	19.15	19.19	18.68	19.15	19.15	7,020,300
31 Aug 2023	18.58	19.02	18.54	18.98	18.98	5,682,200
30 Aug 2023	18.47	18.72	18.33	18.61	18.61	4,497,100
29 Aug 2023	18.32	18.63	18.25	18.61	18.61	5,824,200
28 Aug 2023	18.62	18.65	18.20	18.32	18.32	3,806,300
25 Aug 2023	18.45	18.61	18.18	18.49	18.49	6,880,800
24 Aug 2023	18.86	18.89	18.28	18.31	18.31	3,908,700
23 Aug 2023	18.64	18.99	18.59	18.76	18.76	4,707,400
22 Aug 2023	18.85	18.98	18.52	18.65	18.65	5,960,100
21 Aug 2023	18.05	18.89	18.01	18.68	18.68	9,361,500
18 Aug 2023	17.75	18.03	17.72	17.97	17.97	4,573,000
17 Aug 2023	18.71	18.72	18.02	18.10	18.10	4,381,900
16 Aug 2023	18.80	18.80	18.46	18.50	18.50	5,330,400
15 Aug 2023	19.04	19.10	18.90	18.93	18.93	4,672,100
14 Aug 2023	19.00	19.35	18.95	19.19	19.19	5,861,300
11 Aug 2023	19.05	19.42	18.84	19.31	19.31	6,435,400
10 Aug 2023	19.52	19.92	19.20	19.31	19.31	10,567,700
09 Aug 2023	19.55	19.99	19.19	19.30	19.30	27,222,500
08 Aug 2023	17.82	18.14	17.57	17.89	17.89	9,310,800
07 Aug 2023	18.00	18.01	17.67	18.00	18.00	7,863,100
04 Aug 2023	18.10	18.12	17.88	17.88	17.88	6,459,100
03 Aug 2023	17.68	17.99	17.55	17.88	17.88	4,546,800
02 Aug 2023	17.90	18.05	17.42	17.63	17.63	5,585,700
01 Aug 2023	18.07	18.25	17.99	18.20	18.20	4,244,600
31 Jul 2023	18.10	18.30	17.87	18.15	18.15	5,722,700
28 Jul 2023	17.33	18.06	17.32	18.01	18.01	13,036,000
27 Jul 2023	17.37	17.52	16.83	16.98	16.98	7,305,200
26 Jul 2023	17.09	17.35	17.01	17.18	17.18	8,922,200
25 Jul 2023	17.34	17.34	16.86	17.03	17.03	4,404,700
24 Jul 2023	17.05	17.42	16.95	17.20	17.20	6,280,300
21 Jul 2023	17.28	17.40	17.05	17.09	17.09	6,963,500
20 Jul 2023	17.65	17.80	17.02	17.08	17.08	7,676,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,495.64-0.96(-0.01%)

NZD/USD0.6123-0.0046(-0.74%)

ALL ORDS7,405.60+20.90(+0.28%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Coupang, Inc. (CPNG)

NZX 50
11,495.64
-0.96(-0.01%)

NZD/USD
0.6123
-0.0046(-0.74%)

ALL ORDS
7,405.60
+20.90(+0.28%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)