Australia markets open in 3 hours 13 minutes

Coupang, Inc. (CPNG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.27+0.13 (+0.76%)
At close: 04:00PM EDT
17.30 +0.03 (+0.17%)
After hours: 04:35PM EDT
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 202316.9217.2916.9317.2717.275,586,964
22 Sept 202317.2617.3917.0617.1417.145,634,600
21 Sept 202317.2517.3216.9917.0017.006,003,400
20 Sept 202317.7917.9017.5517.6317.635,351,800
19 Sept 202318.2618.4017.7117.8117.8111,093,800
18 Sept 202318.3318.9318.2818.5018.505,666,200
15 Sept 202318.4818.6418.3318.3418.346,669,800
14 Sept 202319.0219.3318.5718.5718.576,180,000
13 Sept 202318.6719.0618.5718.8818.888,457,800
12 Sept 202318.7118.9818.6418.8618.864,195,500
11 Sept 202318.7318.9718.6618.9018.904,202,900
08 Sept 202318.4518.6418.4218.5218.523,178,000
07 Sept 202318.1118.6518.0118.5218.524,455,600
06 Sept 202318.6018.6718.2818.4318.433,745,000
05 Sept 202318.9918.9918.5518.5818.586,042,600
01 Sept 202319.1519.1918.6819.1519.157,020,300
31 Aug 202318.5819.0218.5418.9818.985,682,200
30 Aug 202318.4718.7218.3318.6118.614,497,100
29 Aug 202318.3218.6318.2518.6118.615,824,200
28 Aug 202318.6218.6518.2018.3218.323,806,300
25 Aug 202318.4518.6118.1818.4918.496,880,800
24 Aug 202318.8618.8918.2818.3118.313,908,700
23 Aug 202318.6418.9918.5918.7618.764,707,400
22 Aug 202318.8518.9818.5218.6518.655,960,100
21 Aug 202318.0518.8918.0118.6818.689,361,500
18 Aug 202317.7518.0317.7217.9717.974,573,000
17 Aug 202318.7118.7218.0218.1018.104,381,900
16 Aug 202318.8018.8018.4618.5018.505,330,400
15 Aug 202319.0419.1018.9018.9318.934,672,100
14 Aug 202319.0019.3518.9519.1919.195,861,300
11 Aug 202319.0519.4218.8419.3119.316,435,400
10 Aug 202319.5219.9219.2019.3119.3110,567,700
09 Aug 202319.5519.9919.1919.3019.3027,222,500
08 Aug 202317.8218.1417.5717.8917.899,310,800
07 Aug 202318.0018.0117.6718.0018.007,863,100
04 Aug 202318.1018.1217.8817.8817.886,459,100
03 Aug 202317.6817.9917.5517.8817.884,546,800
02 Aug 202317.9018.0517.4217.6317.635,585,700
01 Aug 202318.0718.2517.9918.2018.204,244,600
31 July 202318.1018.3017.8718.1518.155,722,700
28 July 202317.3318.0617.3218.0118.0113,036,000
27 July 202317.3717.5216.8316.9816.987,305,200
26 July 202317.0917.3517.0117.1817.188,922,200
25 July 202317.3417.3416.8617.0317.034,404,700
24 July 202317.0517.4216.9517.2017.206,280,300
21 July 202317.2817.4017.0517.0917.096,963,500
20 July 202317.6517.8017.0217.0817.087,676,400
19 July 202318.1018.1917.9017.9417.944,997,200
18 July 202317.9018.2017.8317.9717.976,019,300
17 July 202317.5417.9917.4017.9217.925,890,900
14 July 202317.8218.0017.5817.6117.616,777,800
13 July 202317.8117.9217.4317.7517.7512,200,600
12 July 202317.5417.6317.4317.5617.564,856,000
11 July 202316.9017.4016.8917.2717.274,686,900
10 July 202316.6217.0216.5216.8316.834,057,100
07 July 202316.7917.0216.6716.7216.724,172,600
06 July 202316.8117.0116.7116.7716.775,097,600
05 July 202317.4817.6916.9817.1517.157,625,400
03 July 202317.6017.7417.3417.3417.343,779,700
30 June 202317.4617.6017.3117.4017.405,062,800
29 June 202317.1617.3917.0317.2617.264,863,300
28 June 202317.0917.7617.0617.2017.208,858,000
27 June 202316.2617.4416.1617.3217.3215,507,800
26 June 202316.5116.9016.0616.0716.0710,075,800
23 June 202316.5916.7616.2916.6016.6078,744,000
22 June 202317.1017.2316.5916.7216.728,322,400
21 June 202317.1417.2516.8417.1617.166,919,600
20 June 202316.9017.3216.7117.2017.209,682,300
16 June 202316.9317.3216.8617.2817.289,379,100
15 June 202316.6417.0816.5716.9716.976,087,600
14 June 202316.5216.8116.4516.7816.784,889,500
13 June 202316.7517.0016.5416.6016.605,629,800
12 June 202316.0916.5715.9516.5416.546,825,300
09 June 202316.1116.2015.9316.0116.016,743,100
08 June 202315.9416.2015.8716.0216.025,316,300
07 June 202316.1116.1715.7015.8815.887,627,700
06 June 202315.6816.0315.6815.9815.9810,415,500
05 June 202316.3516.3515.4315.6615.668,540,500
02 June 202316.3016.6916.3016.5316.536,958,900
01 June 202315.5416.4015.4416.1116.1111,155,000
31 May 202315.2415.7215.1215.6015.605,642,600
30 May 202315.8215.8915.0915.4015.408,167,500
26 May 202315.4015.8515.2315.7315.739,816,800
25 May 202315.8516.0115.2615.3515.357,308,700
24 May 202315.6915.8115.3315.7315.737,238,700
23 May 202315.7216.1415.5415.7215.7212,045,900
22 May 202316.4516.7515.9816.0116.017,271,000
19 May 202315.9516.3315.8216.2916.297,323,600
18 May 202316.0716.5615.7215.9915.9911,350,300
17 May 202315.8516.2315.6816.0416.046,479,200
16 May 202316.3016.5415.8115.8415.847,676,500
15 May 202316.0016.8215.7916.5416.546,944,100
12 May 202316.2116.3916.0116.0516.055,781,500
11 May 202316.7016.7915.9016.3916.399,093,500
10 May 202316.6116.7915.9016.6116.6114,800,400
09 May 202317.5617.8217.0417.3917.3915,445,100
08 May 202317.4117.8517.0217.7817.788,465,000
05 May 202317.3817.6016.9817.4417.446,638,000
04 May 202317.0617.3616.9117.2117.219,239,600
03 May 202316.7817.1116.7416.9516.957,875,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...