Coupang, Inc. (CPNG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

16.67

+0.37

(+2.27%)

At close: 04:00PM EDT

16.60

-0.07

(-0.42%)

Pre-market:

04:25AM EDT

Time period:

03 Oct 2021 - 03 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	16.28	17.12	16.20	16.67	16.67	3,836,400
29 Sept 2022	17.13	17.39	16.15	16.30	16.30	4,296,000
28 Sept 2022	16.81	17.92	16.68	17.75	17.75	6,900,600
27 Sept 2022	16.85	17.48	16.76	16.80	16.80	10,713,600
26 Sept 2022	16.10	16.58	16.00	16.49	16.49	5,956,500
23 Sept 2022	16.46	16.60	15.99	16.08	16.08	5,951,900
22 Sept 2022	16.89	17.18	16.53	16.75	16.75	5,003,300
21 Sept 2022	17.82	17.93	16.91	16.99	16.99	3,657,600
20 Sept 2022	17.57	17.89	17.38	17.77	17.77	5,100,500
19 Sept 2022	17.50	17.76	17.30	17.64	17.64	3,640,300
16 Sept 2022	17.75	17.77	17.20	17.64	17.64	7,305,200
15 Sept 2022	17.79	18.86	17.69	18.32	18.32	5,938,100
14 Sept 2022	17.67	18.01	17.17	17.97	17.97	4,802,600
13 Sept 2022	17.76	18.00	17.51	17.62	17.62	3,956,300
12 Sept 2022	18.00	18.67	17.97	18.63	18.63	8,185,500
09 Sept 2022	16.86	18.14	16.62	18.12	18.12	5,924,000
08 Sept 2022	16.65	17.04	16.47	16.76	16.76	3,096,400
07 Sept 2022	16.15	17.00	16.09	16.93	16.93	3,360,200
06 Sept 2022	16.44	16.50	16.00	16.18	16.18	5,188,400
02 Sept 2022	16.75	16.83	16.23	16.53	16.53	2,538,100
01 Sept 2022	16.61	16.69	16.18	16.67	16.67	4,186,000
31 Aug 2022	16.79	17.25	16.75	16.90	16.90	3,089,700
30 Aug 2022	17.00	17.83	16.43	16.63	16.63	5,599,700
29 Aug 2022	16.80	16.97	16.62	16.74	16.74	4,057,100
26 Aug 2022	17.71	17.89	17.02	17.14	17.14	3,963,100
25 Aug 2022	17.49	17.64	17.15	17.63	17.63	4,523,700
24 Aug 2022	17.21	17.89	17.13	17.25	17.25	4,789,900
23 Aug 2022	17.16	17.54	17.01	17.36	17.36	6,642,300
22 Aug 2022	16.94	17.50	16.86	17.06	17.06	3,887,000
19 Aug 2022	17.25	17.45	16.95	17.24	17.24	4,227,700
18 Aug 2022	17.77	17.86	17.42	17.67	17.67	3,777,000
17 Aug 2022	17.98	18.15	17.70	17.81	17.81	7,242,500
16 Aug 2022	17.83	18.50	17.33	18.28	18.28	8,663,800
15 Aug 2022	18.69	18.97	17.80	18.10	18.10	8,299,100
12 Aug 2022	18.95	19.09	18.12	18.87	18.87	11,352,700
11 Aug 2022	20.13	21.38	18.40	18.70	18.70	23,628,500
10 Aug 2022	19.72	20.29	19.07	19.76	19.76	16,916,300
09 Aug 2022	19.15	19.20	18.80	18.98	18.98	4,862,000
08 Aug 2022	19.25	19.59	18.90	19.20	19.20	7,638,100
05 Aug 2022	18.80	19.42	18.60	19.23	19.23	7,400,700
04 Aug 2022	19.25	19.44	18.98	19.39	19.39	8,909,200
03 Aug 2022	18.77	19.37	18.59	19.23	19.23	6,557,900
02 Aug 2022	17.83	18.58	17.76	18.37	18.37	5,231,500
01 Aug 2022	17.13	18.21	16.83	18.18	18.18	7,210,500
29 Jul 2022	17.00	17.33	16.71	17.29	17.29	6,685,800
28 Jul 2022	16.99	17.25	16.25	16.97	16.97	4,922,400
27 Jul 2022	17.73	17.86	16.84	17.06	17.06	6,299,400
26 Jul 2022	17.45	17.62	17.14	17.31	17.31	4,772,400
25 Jul 2022	17.80	18.00	17.28	17.77	17.77	5,103,800
22 Jul 2022	18.78	18.88	17.46	17.64	17.64	9,493,200
21 Jul 2022	18.99	19.24	18.64	18.99	18.99	6,799,900
20 Jul 2022	18.03	19.14	17.97	18.88	18.88	18,755,000
19 Jul 2022	16.86	18.01	16.71	18.00	18.00	15,074,400
18 Jul 2022	15.94	16.80	15.80	16.65	16.65	10,784,600
15 Jul 2022	14.90	15.87	14.70	15.80	15.80	9,103,900
14 Jul 2022	14.66	14.68	14.08	14.25	14.25	5,201,800
13 Jul 2022	14.40	15.24	14.21	14.68	14.68	8,574,500
12 Jul 2022	14.61	15.13	14.47	14.99	14.99	6,985,000
11 Jul 2022	15.33	15.51	14.77	14.78	14.78	8,650,400
08 Jul 2022	15.86	16.01	15.44	15.62	15.62	6,010,300
07 Jul 2022	16.25	16.35	15.69	16.20	16.20	8,445,900
06 Jul 2022	16.20	16.47	15.67	15.94	15.94	17,182,900
05 Jul 2022	14.65	16.10	14.07	16.08	16.08	17,748,500
01 Jul 2022	13.12	15.07	13.08	15.04	15.04	26,244,400
30 Jun 2022	12.76	12.87	12.24	12.75	12.75	8,715,000
29 Jun 2022	12.78	13.39	12.62	12.98	12.98	8,423,500
28 Jun 2022	12.83	13.28	12.69	12.70	12.70	7,287,400
27 Jun 2022	13.02	13.08	12.57	12.79	12.79	4,909,300
24 Jun 2022	12.61	12.99	12.46	12.91	12.91	6,256,100
23 Jun 2022	11.98	12.48	11.83	12.46	12.46	8,067,300
22 Jun 2022	12.08	12.38	11.79	11.80	11.80	8,353,400
21 Jun 2022	12.06	12.89	11.95	12.36	12.36	7,402,500
17 Jun 2022	11.70	11.99	11.55	11.97	11.97	6,064,500
16 Jun 2022	11.16	11.64	11.08	11.51	11.51	5,512,400
15 Jun 2022	11.20	11.99	11.19	11.69	11.69	8,881,600
14 Jun 2022	11.05	11.40	10.75	11.14	11.14	6,213,100
13 Jun 2022	11.00	11.14	10.51	10.72	10.72	8,068,200
10 Jun 2022	12.10	12.18	11.46	11.50	11.50	8,176,300
09 Jun 2022	12.85	13.09	12.25	12.32	12.32	4,613,500
08 Jun 2022	12.20	13.03	12.14	12.95	12.95	8,166,100
07 Jun 2022	12.51	12.57	12.01	12.16	12.16	11,478,500
06 Jun 2022	12.99	13.15	12.60	12.79	12.79	6,036,600
03 Jun 2022	12.96	12.96	12.20	12.64	12.64	8,640,300
02 Jun 2022	12.85	13.35	12.74	13.18	13.18	7,429,900
01 Jun 2022	13.62	14.02	12.81	12.90	12.90	7,101,200
31 May 2022	13.58	14.04	13.42	13.51	13.51	7,477,700
27 May 2022	13.49	13.85	13.00	13.41	13.41	12,056,700
26 May 2022	13.36	13.93	13.26	13.35	13.35	10,399,100
25 May 2022	12.93	13.56	12.86	13.40	13.40	8,858,200
24 May 2022	13.39	13.57	12.63	12.89	12.89	10,865,300
23 May 2022	12.80	13.80	12.68	13.80	13.80	12,548,300
20 May 2022	13.41	13.50	12.46	13.00	13.00	11,750,100
19 May 2022	12.99	13.67	12.69	12.95	12.95	10,350,400
18 May 2022	12.87	14.30	12.66	13.06	13.06	14,158,000
17 May 2022	12.97	13.45	12.44	13.17	13.17	10,307,800
16 May 2022	13.07	13.39	12.57	12.63	12.63	15,179,900
13 May 2022	12.04	13.65	12.01	13.34	13.34	30,865,400
12 May 2022	10.99	13.30	9.86	11.46	11.46	43,279,800
11 May 2022	10.45	10.84	8.98	9.67	9.67	30,434,800
10 May 2022	10.06	10.79	10.02	10.58	10.58	25,170,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,959.45-106.26(-0.96%)

NZD/USD0.5661+0.0063(+1.13%)

ALL ORDS6,656.40-22.30(-0.33%)

OIL83.09+3.60(+4.53%)

GOLD1,672.60+0.60(+0.04%)

Coupang, Inc. (CPNG)

NZX 50
10,959.45
-106.26(-0.96%)

NZD/USD
0.5661
+0.0063(+1.13%)

ALL ORDS
6,656.40
-22.30(-0.33%)

OIL
83.09
+3.60(+4.53%)

GOLD
1,672.60
+0.60(+0.04%)