Coupang Inc. (CPNG)
NYSE: CPNG
· Real-Time Price · USD
28.34
-0.13 (-0.46%)
At close: Aug 14, 2025, 3:59 PM
28.48
0.51%
Pre-market: Aug 15, 2025, 06:16 AM EDT
CPNG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 28.27 | 28.80 | 28.00 | 28.33 | 28.33 | -0.53% | 8,405,189 |
Aug 13, 2025 | 28.54 | 28.64 | 28.23 | 28.48 | 28.48 | 1.21% | 11,047,204 |
Aug 12, 2025 | 27.88 | 28.23 | 27.83 | 28.14 | 28.14 | 1.70% | 8,899,905 |
Aug 11, 2025 | 27.84 | 28.03 | 27.65 | 27.67 | 27.67 | -0.57% | 6,937,126 |
Aug 8, 2025 | 27.92 | 28.01 | 27.60 | 27.83 | 27.83 | 0.07% | 8,304,000 |
Aug 7, 2025 | 28.30 | 28.75 | 27.66 | 27.81 | 27.81 | -1.00% | 16,276,100 |
Aug 6, 2025 | 27.70 | 28.40 | 27.23 | 28.09 | 28.09 | -6.05% | 29,175,447 |
Aug 5, 2025 | 29.54 | 30.01 | 29.46 | 29.90 | 29.90 | 0.91% | 13,792,300 |
Aug 4, 2025 | 29.11 | 29.64 | 29.04 | 29.63 | 29.63 | 3.10% | 9,953,117 |
Aug 1, 2025 | 28.66 | 29.07 | 28.62 | 28.74 | 28.74 | -2.34% | 9,683,200 |
Jul 31, 2025 | 29.59 | 29.66 | 29.16 | 29.43 | 29.43 | -0.07% | 14,601,920 |
Jul 30, 2025 | 30.09 | 30.27 | 29.26 | 29.45 | 29.45 | -1.27% | 18,986,210 |
Jul 29, 2025 | 30.37 | 30.50 | 29.76 | 29.83 | 29.83 | -0.77% | 7,389,800 |
Jul 28, 2025 | 30.25 | 30.48 | 29.96 | 30.06 | 30.06 | -0.63% | 7,513,900 |
Jul 25, 2025 | 30.21 | 30.63 | 30.10 | 30.25 | 30.25 | 0.36% | 6,162,230 |
Jul 24, 2025 | 30.61 | 30.63 | 30.06 | 30.14 | 30.14 | -1.31% | 12,837,700 |
Jul 23, 2025 | 30.86 | 31.19 | 30.41 | 30.54 | 30.54 | -0.78% | 14,876,000 |
Jul 22, 2025 | 31.38 | 31.42 | 30.55 | 30.78 | 30.78 | -1.94% | 11,829,000 |
Jul 21, 2025 | 31.43 | 31.65 | 31.12 | 31.39 | 31.39 | -0.32% | 6,121,900 |
Jul 18, 2025 | 31.28 | 31.60 | 31.21 | 31.49 | 31.49 | 1.09% | 7,293,300 |