Yahoo

Mail

Singapore markets open in 3 hours 28 minutes

Straits Times Index
3,191.16
+25.98(+0.82%)
S&P 500
4,008.01
-15.88(-0.39%)
Dow
32,223.42
+26.76(+0.08%)
Nasdaq
11,662.79
-142.21(-1.20%)
BTC-USD
29,980.18
-901.82(-2.92%)
CMC Crypto 200
667.04
+424.36(+174.87%)

Coupang, Inc. (CPNG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

12.63

-0.71

(-5.32%)

At close: 04:00PM EDT

12.66

+0.03

(+0.24%)

After hours:

05:25PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2022	13.07	13.39	12.57	12.63	12.63	15,174,712
13 May 2022	12.04	13.65	12.01	13.34	13.34	30,844,700
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
09 May 2022	11.60	11.72	9.08	9.35	9.35	23,036,000
06 May 2022	12.15	13.00	11.59	12.04	12.04	16,466,000
05 May 2022	12.94	12.98	11.91	11.99	11.99	11,488,600
04 May 2022	13.35	13.39	12.34	13.37	13.37	15,004,700
03 May 2022	13.62	14.16	13.37	13.53	13.53	5,911,200
02 May 2022	12.90	13.92	12.75	13.90	13.90	7,758,400
29 Apr 2022	13.72	14.15	12.82	12.87	12.87	7,747,000
28 Apr 2022	13.33	13.74	13.02	13.63	13.63	6,285,600
27 Apr 2022	13.16	13.74	13.06	13.12	13.12	9,938,800
26 Apr 2022	14.18	14.28	13.15	13.19	13.19	8,257,600
25 Apr 2022	14.07	14.46	13.96	14.26	14.26	8,541,400
22 Apr 2022	14.60	14.90	13.99	14.07	14.07	7,665,000
21 Apr 2022	15.92	16.17	14.42	14.43	14.43	11,575,000
20 Apr 2022	16.63	16.69	15.79	15.82	15.82	8,068,900
19 Apr 2022	16.22	16.99	16.17	16.81	16.81	3,557,700
18 Apr 2022	16.76	16.79	16.09	16.42	16.42	4,579,100
14 Apr 2022	17.22	17.35	16.74	16.88	16.88	4,087,600
13 Apr 2022	16.99	17.51	16.79	17.32	17.32	4,618,900
12 Apr 2022	17.53	17.88	16.92	16.96	16.96	5,677,300
11 Apr 2022	17.45	17.90	16.97	17.24	17.24	4,717,500
08 Apr 2022	18.00	18.48	17.67	17.79	17.79	6,218,900
07 Apr 2022	18.42	18.76	17.17	17.75	17.75	6,828,200
06 Apr 2022	18.00	18.57	17.86	18.53	18.53	8,283,700
05 Apr 2022	18.90	18.90	17.71	18.31	18.31	7,981,500
04 Apr 2022	18.70	19.50	18.55	18.94	18.94	6,712,300
01 Apr 2022	18.12	18.83	17.84	18.37	18.37	5,107,800
31 Mar 2022	18.82	18.83	17.65	17.68	17.68	5,296,200
30 Mar 2022	18.52	19.17	18.32	18.71	18.71	6,165,900
29 Mar 2022	18.15	19.15	18.01	18.98	18.98	10,068,300
28 Mar 2022	17.99	18.49	17.36	17.75	17.75	8,597,300
25 Mar 2022	18.75	18.80	17.24	17.70	17.70	17,566,900
24 Mar 2022	19.75	20.00	18.69	18.92	18.92	9,332,300
23 Mar 2022	19.64	20.51	19.02	19.84	19.84	6,946,200
22 Mar 2022	19.25	20.03	19.17	19.70	19.70	9,879,100
21 Mar 2022	18.97	19.66	18.21	18.85	18.85	9,306,800
18 Mar 2022	18.63	19.92	18.49	19.24	19.24	16,537,600
17 Mar 2022	17.68	19.25	17.40	19.20	19.20	19,894,800
16 Mar 2022	16.00	18.12	15.82	18.09	18.09	40,631,500
15 Mar 2022	16.07	16.96	15.27	15.45	15.45	30,197,600
14 Mar 2022	17.04	17.49	15.92	16.12	16.12	17,621,600
11 Mar 2022	19.33	19.49	17.19	17.42	17.42	18,911,500
10 Mar 2022	19.91	20.00	17.82	18.94	18.94	32,862,600
09 Mar 2022	21.90	23.35	21.32	22.70	22.70	10,945,200
08 Mar 2022	19.53	20.89	18.66	20.54	20.54	10,024,000
07 Mar 2022	21.10	21.23	19.14	19.72	19.72	12,657,200
04 Mar 2022	24.80	24.96	20.94	21.10	21.10	18,254,800
03 Mar 2022	25.10	26.56	23.65	25.47	25.47	16,151,300
02 Mar 2022	25.73	25.73	24.76	25.41	25.41	8,348,800
01 Mar 2022	26.44	27.12	25.27	25.46	25.46	10,973,700
28 Feb 2022	24.92	26.74	24.66	26.52	26.52	14,578,200
25 Feb 2022	23.18	25.00	23.18	25.00	25.00	13,532,400
24 Feb 2022	21.30	23.97	21.25	23.64	23.64	13,316,400
23 Feb 2022	22.00	23.36	22.00	22.64	22.64	12,311,700
22 Feb 2022	22.45	22.79	21.09	21.93	21.93	16,962,600
18 Feb 2022	23.28	23.40	22.67	22.99	22.99	12,975,800
17 Feb 2022	23.37	23.75	23.12	23.27	23.27	6,600,700
16 Feb 2022	23.48	23.50	22.76	23.14	23.14	7,222,600
15 Feb 2022	23.30	23.70	23.02	23.68	23.68	4,981,500
14 Feb 2022	22.21	23.09	21.96	22.86	22.86	5,393,000
11 Feb 2022	22.78	23.59	22.41	22.55	22.55	10,404,800
10 Feb 2022	21.88	23.35	21.80	23.19	23.19	12,782,100
09 Feb 2022	21.88	22.53	21.82	22.50	22.50	5,428,500
08 Feb 2022	20.98	21.60	20.87	21.55	21.55	4,712,500
07 Feb 2022	20.88	21.34	20.58	20.90	20.90	7,537,800
04 Feb 2022	20.24	20.92	19.76	20.84	20.84	7,153,400
03 Feb 2022	20.40	20.54	19.96	19.99	19.99	8,976,100
02 Feb 2022	21.50	21.50	20.26	21.03	21.03	10,301,900
01 Feb 2022	20.53	21.34	20.45	21.30	21.30	11,573,500
31 Jan 2022	19.29	20.83	19.22	20.82	20.82	10,983,100
28 Jan 2022	18.90	19.16	18.11	18.92	18.92	14,162,100
27 Jan 2022	18.90	19.20	18.61	18.99	18.99	15,846,600
26 Jan 2022	19.05	19.22	18.58	18.85	18.85	15,881,300
25 Jan 2022	17.88	18.77	17.81	18.74	18.74	13,587,500
24 Jan 2022	16.88	18.38	16.61	18.35	18.35	17,235,800
21 Jan 2022	19.90	19.94	18.07	18.10	18.10	11,919,100
20 Jan 2022	21.00	21.03	19.95	19.99	19.99	11,526,800
19 Jan 2022	20.70	21.36	20.49	20.49	20.49	10,710,700
18 Jan 2022	20.80	21.38	20.19	20.61	20.61	9,832,000
14 Jan 2022	22.14	22.33	20.71	21.21	21.21	14,656,700
13 Jan 2022	23.49	23.56	22.27	22.42	22.42	10,094,100
12 Jan 2022	25.14	25.48	23.38	23.44	23.44	10,391,600
11 Jan 2022	23.88	25.09	23.88	25.05	25.05	7,363,900
10 Jan 2022	25.56	25.63	22.88	24.12	24.12	16,072,900
07 Jan 2022	25.63	26.30	25.55	25.97	25.97	6,481,700
06 Jan 2022	25.51	25.89	24.51	25.66	25.66	7,126,900
05 Jan 2022	26.70	26.82	25.39	25.61	25.61	9,257,300
04 Jan 2022	28.57	28.70	26.38	26.41	26.41	11,873,200
03 Jan 2022	29.65	29.65	28.41	28.72	28.72	4,278,100
31 Dec 2021	29.66	30.23	29.34	29.38	29.38	3,890,800
30 Dec 2021	28.75	30.09	28.72	29.58	29.58	4,143,800
29 Dec 2021	29.65	29.85	28.88	28.93	28.93	4,379,800
28 Dec 2021	29.40	29.93	29.03	29.52	29.52	5,116,400
27 Dec 2021	30.00	30.65	29.41	29.42	29.42	4,822,900
23 Dec 2021	29.47	30.51	29.45	30.23	30.23	5,980,700
22 Dec 2021	29.80	30.58	28.89	29.49	29.49	9,666,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,191.16+25.98(+0.82%)

S&P 5004,008.01-15.88(-0.39%)

Dow32,223.42+26.76(+0.08%)

Nasdaq11,662.79-142.21(-1.20%)

BTC-USD29,980.18-901.82(-2.92%)

CMC Crypto 200667.04+424.36(+174.87%)

Coupang, Inc. (CPNG)

Straits Times Index
3,191.16
+25.98(+0.82%)

S&P 500
4,008.01
-15.88(-0.39%)

Dow
32,223.42
+26.76(+0.08%)

Nasdaq
11,662.79
-142.21(-1.20%)

BTC-USD
29,980.18
-901.82(-2.92%)

CMC Crypto 200
667.04
+424.36(+174.87%)