Skip to main content

Coupang Inc Cl A (NY: CPNG )

17.79 +0.18 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 15.79 16.04 15.65 16.00 9,688,238 +0.30(+1.91%)
Mar 30, 2023 15.75 15.90 15.62 15.70 6,269,180 +0.03(+0.19%)
Mar 29, 2023 15.33 15.72 15.25 15.67 4,639,367 +0.45(+2.96%)
Mar 28, 2023 15.27 15.39 15.17 15.22 5,142,872 -0.05(-0.33%)
Mar 27, 2023 15.29 15.42 15.14 15.27 6,242,478 -0.02(-0.13%)
Mar 24, 2023 14.68 15.32 14.62 15.29 9,970,330 +0.68(+4.65%)
Mar 23, 2023 14.58 14.92 14.51 14.61 11,664,869 +0.38(+2.67%)
Mar 22, 2023 13.96 14.38 13.76 14.23 12,063,410 +0.59(+4.33%)
Mar 21, 2023 13.38 13.71 13.33 13.64 13,172,335 +0.47(+3.57%)
Mar 20, 2023 13.14 13.37 12.96 13.17 9,465,646 +0.01(+0.08%)
Mar 17, 2023 13.13 13.30 13.01 13.16 6,410,245 -0.12(-0.90%)
Mar 16, 2023 12.93 13.40 12.80 13.28 5,792,706 +0.37(+2.87%)
Mar 15, 2023 12.91 13.02 12.66 12.91 6,885,622 -0.31(-2.34%)
Mar 14, 2023 13.35 13.37 13.10 13.22 7,110,656 +0.04(+0.30%)
Mar 13, 2023 13.00 13.62 12.84 13.18 10,486,272 -0.11(-0.83%)
Mar 10, 2023 13.50 13.59 13.01 13.29 5,425,867 -0.35(-2.57%)
Mar 09, 2023 13.98 14.17 13.56 13.64 4,891,198 -0.58(-4.08%)
Mar 08, 2023 13.90 14.30 13.45 14.22 6,154,715 +0.27(+1.94%)
Mar 07, 2023 14.28 14.37 13.90 13.95 7,188,779 -0.39(-2.72%)
Mar 06, 2023 14.59 14.68 14.26 14.34 7,297,930 -0.24(-1.65%)
Mar 03, 2023 14.35 14.60 14.16 14.58 12,539,977 +0.58(+4.14%)
Mar 02, 2023 14.36 14.41 13.75 14.00 14,855,194 -0.67(-4.57%)
Mar 01, 2023 15.39 15.40 14.29 14.67 18,079,416 -0.84(-5.42%)
Feb 28, 2023 15.32 16.07 15.32 15.51 12,946,533 +0.29(+1.91%)
Feb 27, 2023 14.90 15.41 14.75 15.22 10,677,476 +0.45(+3.05%)
Feb 24, 2023 14.75 14.83 14.55 14.77 6,843,915 -0.31(-2.06%)
Feb 23, 2023 15.06 15.22 14.74 15.08 6,682,420 +0.14(+0.94%)
Feb 22, 2023 15.24 15.24 14.69 14.94 10,125,923 +0.05(+0.34%)
Feb 21, 2023 15.53 15.65 14.86 14.89 8,822,684 -0.88(-5.58%)
Feb 17, 2023 15.88 16.02 15.59 15.77 5,378,207 -0.40(-2.47%)
Feb 16, 2023 16.05 16.72 16.05 16.17 5,421,328 -0.25(-1.52%)
Feb 15, 2023 15.50 16.54 15.42 16.42 7,463,300 +0.88(+5.66%)
Feb 14, 2023 15.29 15.84 15.26 15.54 5,805,138 +0.10(+0.65%)
Feb 13, 2023 15.70 15.92 15.32 15.44 7,769,804 -0.21(-1.34%)
Feb 10, 2023 15.68 15.94 15.33 15.65 4,762,282 -0.14(-0.89%)
Feb 09, 2023 16.77 17.03 15.73 15.79 7,220,208 -0.55(-3.37%)
Feb 08, 2023 16.41 16.56 16.19 16.34 3,830,718 -0.11(-0.67%)
Feb 07, 2023 16.43 16.68 16.12 16.45 5,959,008 -0.06(-0.36%)
Feb 06, 2023 16.30 16.71 16.13 16.51 5,799,633 +0.32(+1.98%)
Feb 03, 2023 17.10 17.50 16.18 16.19 9,017,145 -1.37(-7.80%)
Feb 02, 2023 17.45 17.69 17.08 17.56 5,886,813 +0.52(+3.05%)
Feb 01, 2023 16.80 17.24 16.46 17.04 4,600,644 +0.15(+0.89%)
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%)
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.