Skip to main content

Coupang Inc Cl A (NY: CPNG )

16.71 +0.59 (+3.66%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 16.28 16.95 16.18 16.71 4,864,494 +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 7,450,060 -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 8,494,788 +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%)
Dec 01, 2022 19.16 20.10 19.10 19.89 7,452,023 +0.41(+2.10%)
Nov 30, 2022 19.24 19.64 18.97 19.48 5,990,173 +0.52(+2.74%)
Nov 29, 2022 19.39 19.50 18.95 18.96 3,786,053 +0.05(+0.26%)
Nov 28, 2022 19.67 20.14 18.77 18.91 5,547,774 -0.82(-4.16%)
Nov 25, 2022 19.38 19.99 19.20 19.73 2,961,952 +0.13(+0.66%)
Nov 23, 2022 19.38 19.80 19.33 19.60 4,947,396 +0.32(+1.66%)
Nov 22, 2022 19.46 19.56 18.84 19.28 4,221,530 -0.19(-0.98%)
Nov 21, 2022 19.50 20.25 19.30 19.47 9,652,688 -0.22(-1.12%)
Nov 18, 2022 19.56 19.80 19.18 19.69 8,816,773 +0.44(+2.29%)
Nov 17, 2022 18.60 20.00 18.47 19.25 11,890,365 +0.17(+0.89%)
Nov 16, 2022 18.60 19.12 18.07 19.08 9,778,422 -0.15(-0.78%)
Nov 15, 2022 18.93 19.76 18.71 19.23 9,698,418 +1.14(+6.30%)
Nov 14, 2022 18.85 19.10 17.43 18.09 12,940,686 -1.05(-5.49%)
Nov 11, 2022 19.14 19.23 18.27 19.14 19,785,552 -0.83(-4.16%)
Nov 10, 2022 19.00 20.37 18.64 19.97 27,234,894 +3.68(+22.59%)
Nov 09, 2022 17.37 17.55 16.16 16.29 10,128,077 -1.23(-7.02%)
Nov 08, 2022 18.06 18.08 17.29 17.52 7,573,087 -0.21(-1.18%)
Nov 07, 2022 17.65 18.56 17.51 17.73 9,688,670 +0.67(+3.93%)
Nov 04, 2022 17.74 18.22 16.99 17.06 6,478,907 -0.18(-1.04%)
Nov 03, 2022 16.52 17.65 16.47 17.24 5,018,483 +0.47(+2.80%)
Nov 02, 2022 17.33 16.74 16.77 4,356,927 -0.47(-2.73%)
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.