Singapore markets closed

Coupang, Inc. (CPNG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.70+0.34 (+2.21%)
At close: 04:00PM EST
15.55 -0.15 (-0.96%)
After hours: 07:53PM EST
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202315.2615.7115.2315.7015.7011,762,400
07 Dec 202315.2215.3815.1515.3615.367,286,900
06 Dec 202315.4915.5115.1515.2315.239,315,300
05 Dec 202315.3115.4815.2615.4015.407,955,200
04 Dec 202315.5015.6115.3015.3615.3612,288,400
01 Dec 202315.3415.8315.3115.8015.8012,585,800
30 Nov 202315.3015.3514.9615.2815.2822,811,000
29 Nov 202316.2016.3416.0816.1116.115,695,600
28 Nov 202316.1516.3515.9716.0816.085,520,400
27 Nov 202316.2016.3616.1616.1916.195,397,600
24 Nov 202316.0916.4716.0916.2616.262,472,800
22 Nov 202316.3116.4716.1816.2516.255,176,300
21 Nov 202316.2016.4216.1416.1616.166,850,500
20 Nov 202316.1016.4316.0916.3416.347,527,500
17 Nov 202315.9016.1515.8616.0416.049,083,000
16 Nov 202315.7015.8715.6415.8615.868,293,900
15 Nov 202315.7915.9415.6815.7715.779,341,000
14 Nov 202315.6415.9815.6415.8515.8512,558,300
13 Nov 202315.3415.3514.8815.3115.319,565,700
10 Nov 202315.0915.4115.0415.3215.327,429,000
09 Nov 202315.5215.7415.1615.1715.1710,334,600
08 Nov 202315.9516.1115.1315.3815.3829,857,800
07 Nov 202316.6117.0916.4817.0717.0715,370,300
06 Nov 202316.9517.0016.5516.7016.706,521,400
03 Nov 202316.7016.9616.6216.7116.716,849,600
02 Nov 202316.2316.7715.9816.4816.4811,317,000
01 Nov 202316.9717.0315.7915.8015.8014,733,600
31 Oct 202317.1317.2516.7517.0017.008,108,800
30 Oct 202317.2017.3217.0217.2017.204,174,100
27 Oct 202317.5117.6716.9617.0117.018,863,700
26 Oct 202317.2117.4517.0117.3417.344,634,000
25 Oct 202317.5917.8117.0517.2517.256,054,300
24 Oct 202317.8918.4717.8318.1118.115,303,000
23 Oct 202317.4917.9817.4617.7017.703,239,100
20 Oct 202317.6117.9217.4317.6517.654,937,300
19 Oct 202317.2817.8817.1717.6917.697,314,300
18 Oct 202317.7517.8117.2417.3117.315,023,200
17 Oct 202317.7117.9817.6317.8317.834,056,700
16 Oct 202317.5117.9217.4517.8317.834,259,400
13 Oct 202317.3517.6517.3517.5417.545,094,100
12 Oct 202317.7617.7617.2517.4617.465,591,000
11 Oct 202317.7317.7617.5517.7317.735,703,100
10 Oct 202317.6717.7517.3317.5317.539,385,800
09 Oct 202317.3917.8417.3917.6817.684,133,600
06 Oct 202317.0017.6817.0017.6217.625,370,900
05 Oct 202316.9017.2716.7317.1817.186,617,900
04 Oct 202316.7516.9816.7316.9016.906,356,300
03 Oct 202316.8617.0016.5516.6616.665,420,000
02 Oct 202316.9517.1116.8316.9616.964,904,800
29 Sept 202317.1817.2516.9717.0017.007,747,100
28 Sept 202316.6717.1016.3016.9416.9410,004,800
27 Sept 202317.0017.1116.6916.7716.7712,107,200
26 Sept 202317.1017.2216.8916.9016.905,671,700
25 Sept 202316.9217.3016.9217.2717.275,590,800
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 Jul 202318.1018.3017.8718.1518.155,722,700
28 Jul 202317.3318.0617.3218.0118.0113,036,000
27 Jul 202317.3717.5216.8316.9816.987,305,200
26 Jul 202317.0917.3517.0117.1817.188,922,200
25 Jul 202317.3417.3416.8617.0317.034,404,700
24 Jul 202317.0517.4216.9517.2017.206,280,300
21 Jul 202317.2817.4017.0517.0917.096,963,500
20 Jul 202317.6517.8017.0217.0817.087,676,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...