Coupang Inc. (CPNG)
NYSE: CPNG
· Real-Time Price · USD
32.22
0.37 (1.16%)
At close: Sep 26, 2025, 3:59 PM
32.30
0.24%
After-hours: Sep 26, 2025, 07:57 PM EDT
CPNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.82 | 32.29 | 31.56 | 32.19 | 32.19 | 1.07% | 6,564,974 |
| Sep 25, 2025 | 31.88 | 31.91 | 31.33 | 31.85 | 31.85 | -0.59% | 6,099,400 |
| Sep 24, 2025 | 32.17 | 32.29 | 31.87 | 32.04 | 32.04 | -0.62% | 6,456,200 |
| Sep 23, 2025 | 32.31 | 32.52 | 32.00 | 32.24 | 32.24 | -0.25% | 7,133,223 |
| Sep 22, 2025 | 32.97 | 33.15 | 32.25 | 32.32 | 32.32 | -1.64% | 9,380,800 |
| Sep 19, 2025 | 33.50 | 33.58 | 32.74 | 32.86 | 32.86 | -1.68% | 111,561,900 |
| Sep 18, 2025 | 33.67 | 34.08 | 33.41 | 33.42 | 33.42 | -0.33% | 10,379,925 |
| Sep 17, 2025 | 33.41 | 33.62 | 33.12 | 33.53 | 33.53 | 0.66% | 9,100,200 |
| Sep 16, 2025 | 33.59 | 33.71 | 33.09 | 33.31 | 33.31 | -0.57% | 17,158,838 |
| Sep 15, 2025 | 32.58 | 33.56 | 32.43 | 33.50 | 33.50 | 3.36% | 18,453,800 |
| Sep 12, 2025 | 32.52 | 32.81 | 32.32 | 32.41 | 32.41 | -0.12% | 11,309,529 |
| Sep 11, 2025 | 32.01 | 32.78 | 32.00 | 32.45 | 32.45 | 1.03% | 19,148,800 |
| Sep 10, 2025 | 32.39 | 32.89 | 31.92 | 32.12 | 32.12 | -0.65% | 20,161,600 |
| Sep 9, 2025 | 31.00 | 32.38 | 30.97 | 32.33 | 32.33 | 2.63% | 22,365,900 |
| Sep 8, 2025 | 29.88 | 31.79 | 29.81 | 31.50 | 31.50 | 8.96% | 46,911,600 |
| Sep 5, 2025 | 28.76 | 28.99 | 28.45 | 28.91 | 28.91 | 0.63% | 8,167,705 |
| Sep 4, 2025 | 28.26 | 28.85 | 28.18 | 28.73 | 28.73 | 1.41% | 7,599,000 |
| Sep 3, 2025 | 28.38 | 28.40 | 28.10 | 28.33 | 28.33 | -0.28% | 5,926,800 |
| Sep 2, 2025 | 28.27 | 28.46 | 27.94 | 28.41 | 28.41 | -0.59% | 7,372,907 |
| Aug 29, 2025 | 28.40 | 28.62 | 28.34 | 28.58 | 28.58 | -0.17% | 7,988,518 |