Australia markets closed

Coupang, Inc. (CPNG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.18+0.39 (+1.97%)
At close: 04:00PM EDT
20.31 +0.13 (+0.64%)
After hours: 07:58PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 202420.0320.4219.9420.1820.189,691,800
25 July 202419.9420.1819.6219.7919.794,436,200
24 July 202420.5220.6519.9119.9219.929,612,000
23 July 202420.5420.6720.4220.6020.603,235,200
22 July 202420.2420.7420.1720.6120.616,338,900
19 July 202420.2420.2720.0420.1920.193,651,300
18 July 202421.0421.0420.0920.2120.217,690,500
17 July 202421.0721.1220.5220.8220.826,747,500
16 July 202421.2621.4521.1021.3121.314,393,600
15 July 202421.8421.9121.1321.1821.186,945,300
12 July 202421.7022.3221.6821.8221.824,211,300
11 July 202421.5721.6721.3621.6221.627,061,200
10 July 202421.4621.4921.0221.3721.373,643,900
09 July 202421.3121.7321.2721.3421.344,573,100
08 July 202421.5821.8421.2721.4121.415,388,100
05 July 202421.1221.8121.0321.6721.675,411,600
03 July 202420.8621.2720.8120.9120.913,354,100
02 July 202421.1621.1920.7320.9020.909,102,700
01 July 202420.9521.1920.6021.0821.086,300,700
28 June 202421.2421.2420.8220.9520.9512,073,000
27 June 202421.2321.4121.0021.0921.093,438,600
26 June 202421.1521.3620.9521.2821.288,590,500
25 June 202421.0621.4221.0121.2221.227,123,100
24 June 202421.3221.4821.0221.0621.066,947,700
21 June 202421.1421.3520.9121.3421.3410,781,500
20 June 202420.5021.2020.4521.0221.0210,273,800
18 June 202420.4920.7520.1520.3920.3910,440,500
17 June 202421.3421.3820.3920.5420.5413,269,900
14 June 202421.4921.5621.0121.4021.406,159,500
13 June 202422.2922.4921.2021.7021.7010,213,400
12 June 202422.2522.8722.0322.6922.696,686,000
11 June 202422.0422.2221.9022.1222.123,627,200
10 June 202421.7622.2021.6322.1822.183,949,400
07 June 202421.7422.0621.6021.8421.844,628,400
06 June 202421.9022.1721.7221.8921.895,526,800
05 June 202422.1322.1321.6821.7921.795,833,000
04 June 202422.4522.5321.6122.0222.028,580,500
03 June 202422.7622.9922.4122.5322.533,700,600
31 May 202423.0223.3822.2722.7422.747,949,500
30 May 202422.7623.5822.6923.2323.238,879,300
29 May 202422.5622.9022.4922.8422.844,733,700
28 May 202422.3722.9522.2022.8122.817,227,200
24 May 202422.3922.6622.1522.3522.355,202,800
23 May 202422.5622.7022.3022.3622.367,010,800
22 May 202422.9023.2022.3322.4122.417,999,300
21 May 202422.9023.0322.7922.9622.965,675,100
20 May 202422.9323.2322.6022.9622.966,280,000
17 May 202422.8023.3322.7923.0023.008,124,700
16 May 202423.0023.7422.8522.8722.8712,998,800
15 May 202422.4322.6522.2822.5222.527,272,400
14 May 202422.1022.4022.0022.2522.256,670,400
13 May 202422.4122.4821.7722.2222.229,876,500
10 May 202422.0722.6522.0022.5022.5011,120,400
09 May 202421.2122.2321.1422.0122.0112,612,900
08 May 202422.0922.2621.3021.4621.4635,067,500
07 May 202423.1423.7722.9923.6523.6520,249,400
06 May 202423.5123.5122.8523.3423.3410,855,000
03 May 202422.8123.0222.5823.0023.0011,693,800
02 May 202422.4122.6921.8222.5022.508,629,400
01 May 202422.6522.7522.0922.2122.2111,547,600
30 Apr 202422.9323.1422.4622.5022.5010,962,700
29 Apr 202422.9123.1722.5823.1023.1011,068,000
26 Apr 202423.2423.4022.8922.9122.9110,401,800
25 Apr 202422.5023.0722.0523.0323.0310,170,200
24 Apr 202422.7522.8122.3722.8022.807,567,900
23 Apr 202422.5222.9722.3022.7222.7213,095,500
22 Apr 202422.1422.5421.8222.4622.4616,597,300
19 Apr 202422.0022.3521.7622.0122.0111,775,000
18 Apr 202422.4022.5722.0122.3022.3013,424,900
17 Apr 202422.7022.8921.7922.6322.6318,700,600
16 Apr 202421.3422.8321.3422.5122.5126,761,000
15 Apr 202421.5222.4921.4221.6521.6529,001,000
12 Apr 202420.5621.4320.4521.2521.2551,048,700
11 Apr 202419.2319.3418.9419.0619.0610,821,600
10 Apr 202418.7519.2518.7419.1219.1212,302,100
09 Apr 202418.5519.1118.4719.0219.0215,467,600
08 Apr 202418.4019.0818.1618.4318.4316,044,100
05 Apr 202418.2718.4018.1818.2418.246,218,500
04 Apr 202418.5718.7018.2018.3218.3213,423,400
03 Apr 202418.2418.7318.1418.2918.2910,596,400
02 Apr 202417.8818.3117.6718.2318.2313,368,400
01 Apr 202417.8318.2317.8318.2018.2015,050,900
28 Mar 202417.5518.0517.5517.7917.798,107,200
27 Mar 202417.7317.8517.5517.6117.6111,312,600
26 Mar 202417.7318.0117.6017.6017.609,314,800
25 Mar 202417.5817.7317.3417.6017.609,640,700
22 Mar 202418.1618.2617.5317.5717.5710,085,900
21 Mar 202418.5418.8918.3718.4218.4211,750,600
20 Mar 202418.2218.5618.0818.5518.558,026,600
19 Mar 202418.1018.2917.7518.0918.097,660,900
18 Mar 202418.3718.5618.1718.2318.239,844,000
15 Mar 202418.3418.4017.9318.1318.1327,537,200
14 Mar 202419.6119.6818.3618.5118.5123,118,400
13 Mar 202419.1519.7618.9319.6219.6229,791,600
12 Mar 202418.6419.7818.5919.3819.3851,966,400
11 Mar 202418.2018.5818.0418.5318.5311,598,700
08 Mar 202418.2818.7218.2418.3418.348,503,400
07 Mar 202418.9219.0418.2118.3718.3713,276,900
06 Mar 202418.8019.2718.7718.9618.9615,917,400
05 Mar 202418.6018.8718.4418.7918.7914,283,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...