Singapore markets open in 3 hours 28 minutes

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
DateOpenHighLowClose*Adj. close**Volume
16 May 202213.0713.3912.5712.6312.6315,174,712
13 May 202212.0413.6512.0113.3413.3430,844,700
12 May 202210.9913.309.8611.4611.4643,279,800
11 May 202210.4510.848.989.679.6730,434,800
10 May 202210.0610.7910.0210.5810.5825,170,400
09 May 202211.6011.729.089.359.3523,036,000
06 May 202212.1513.0011.5912.0412.0416,466,000
05 May 202212.9412.9811.9111.9911.9911,488,600
04 May 202213.3513.3912.3413.3713.3715,004,700
03 May 202213.6214.1613.3713.5313.535,911,200
02 May 202212.9013.9212.7513.9013.907,758,400
29 Apr 202213.7214.1512.8212.8712.877,747,000
28 Apr 202213.3313.7413.0213.6313.636,285,600
27 Apr 202213.1613.7413.0613.1213.129,938,800
26 Apr 202214.1814.2813.1513.1913.198,257,600
25 Apr 202214.0714.4613.9614.2614.268,541,400
22 Apr 202214.6014.9013.9914.0714.077,665,000
21 Apr 202215.9216.1714.4214.4314.4311,575,000
20 Apr 202216.6316.6915.7915.8215.828,068,900
19 Apr 202216.2216.9916.1716.8116.813,557,700
18 Apr 202216.7616.7916.0916.4216.424,579,100
14 Apr 202217.2217.3516.7416.8816.884,087,600
13 Apr 202216.9917.5116.7917.3217.324,618,900
12 Apr 202217.5317.8816.9216.9616.965,677,300
11 Apr 202217.4517.9016.9717.2417.244,717,500
08 Apr 202218.0018.4817.6717.7917.796,218,900
07 Apr 202218.4218.7617.1717.7517.756,828,200
06 Apr 202218.0018.5717.8618.5318.538,283,700
05 Apr 202218.9018.9017.7118.3118.317,981,500
04 Apr 202218.7019.5018.5518.9418.946,712,300
01 Apr 202218.1218.8317.8418.3718.375,107,800
31 Mar 202218.8218.8317.6517.6817.685,296,200
30 Mar 202218.5219.1718.3218.7118.716,165,900
29 Mar 202218.1519.1518.0118.9818.9810,068,300
28 Mar 202217.9918.4917.3617.7517.758,597,300
25 Mar 202218.7518.8017.2417.7017.7017,566,900
24 Mar 202219.7520.0018.6918.9218.929,332,300
23 Mar 202219.6420.5119.0219.8419.846,946,200
22 Mar 202219.2520.0319.1719.7019.709,879,100
21 Mar 202218.9719.6618.2118.8518.859,306,800
18 Mar 202218.6319.9218.4919.2419.2416,537,600
17 Mar 202217.6819.2517.4019.2019.2019,894,800
16 Mar 202216.0018.1215.8218.0918.0940,631,500
15 Mar 202216.0716.9615.2715.4515.4530,197,600
14 Mar 202217.0417.4915.9216.1216.1217,621,600
11 Mar 202219.3319.4917.1917.4217.4218,911,500
10 Mar 202219.9120.0017.8218.9418.9432,862,600
09 Mar 202221.9023.3521.3222.7022.7010,945,200
08 Mar 202219.5320.8918.6620.5420.5410,024,000
07 Mar 202221.1021.2319.1419.7219.7212,657,200
04 Mar 202224.8024.9620.9421.1021.1018,254,800
03 Mar 202225.1026.5623.6525.4725.4716,151,300
02 Mar 202225.7325.7324.7625.4125.418,348,800
01 Mar 202226.4427.1225.2725.4625.4610,973,700
28 Feb 202224.9226.7424.6626.5226.5214,578,200
25 Feb 202223.1825.0023.1825.0025.0013,532,400
24 Feb 202221.3023.9721.2523.6423.6413,316,400
23 Feb 202222.0023.3622.0022.6422.6412,311,700
22 Feb 202222.4522.7921.0921.9321.9316,962,600
18 Feb 202223.2823.4022.6722.9922.9912,975,800
17 Feb 202223.3723.7523.1223.2723.276,600,700
16 Feb 202223.4823.5022.7623.1423.147,222,600
15 Feb 202223.3023.7023.0223.6823.684,981,500
14 Feb 202222.2123.0921.9622.8622.865,393,000
11 Feb 202222.7823.5922.4122.5522.5510,404,800
10 Feb 202221.8823.3521.8023.1923.1912,782,100
09 Feb 202221.8822.5321.8222.5022.505,428,500
08 Feb 202220.9821.6020.8721.5521.554,712,500
07 Feb 202220.8821.3420.5820.9020.907,537,800
04 Feb 202220.2420.9219.7620.8420.847,153,400
03 Feb 202220.4020.5419.9619.9919.998,976,100
02 Feb 202221.5021.5020.2621.0321.0310,301,900
01 Feb 202220.5321.3420.4521.3021.3011,573,500
31 Jan 202219.2920.8319.2220.8220.8210,983,100
28 Jan 202218.9019.1618.1118.9218.9214,162,100
27 Jan 202218.9019.2018.6118.9918.9915,846,600
26 Jan 202219.0519.2218.5818.8518.8515,881,300
25 Jan 202217.8818.7717.8118.7418.7413,587,500
24 Jan 202216.8818.3816.6118.3518.3517,235,800
21 Jan 202219.9019.9418.0718.1018.1011,919,100
20 Jan 202221.0021.0319.9519.9919.9911,526,800
19 Jan 202220.7021.3620.4920.4920.4910,710,700
18 Jan 202220.8021.3820.1920.6120.619,832,000
14 Jan 202222.1422.3320.7121.2121.2114,656,700
13 Jan 202223.4923.5622.2722.4222.4210,094,100
12 Jan 202225.1425.4823.3823.4423.4410,391,600
11 Jan 202223.8825.0923.8825.0525.057,363,900
10 Jan 202225.5625.6322.8824.1224.1216,072,900
07 Jan 202225.6326.3025.5525.9725.976,481,700
06 Jan 202225.5125.8924.5125.6625.667,126,900
05 Jan 202226.7026.8225.3925.6125.619,257,300
04 Jan 202228.5728.7026.3826.4126.4111,873,200
03 Jan 202229.6529.6528.4128.7228.724,278,100
31 Dec 202129.6630.2329.3429.3829.383,890,800
30 Dec 202128.7530.0928.7229.5829.584,143,800
29 Dec 202129.6529.8528.8828.9328.934,379,800
28 Dec 202129.4029.9329.0329.5229.525,116,400
27 Dec 202130.0030.6529.4129.4229.424,822,900
23 Dec 202129.4730.5129.4530.2330.235,980,700
22 Dec 202129.8030.5828.8929.4929.499,666,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...