Skip to main content

Coupang Inc Cl A (NY: CPNG )

23.71 +0.29 (+1.22%)
Streaming Delayed Price Updated: 1:12 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 23.84 24.09 23.35 23.43 5,350,180 -0.47(-1.97%)
Dec 06, 2024 24.05 24.05 23.68 23.90 5,117,539 -0.13(-0.54%)
Dec 05, 2024 23.81 24.19 23.69 24.03 7,274,135 +0.16(+0.67%)
Dec 04, 2024 24.05 24.11 23.47 23.87 8,472,514 -0.05(-0.21%)
Dec 03, 2024 23.22 24.06 22.41 23.92 34,774,132 -0.93(-3.74%)
Dec 02, 2024 25.33 25.45 24.66 24.85 7,342,529 -0.51(-2.01%)
Nov 29, 2024 25.08 25.49 25.08 25.36 2,561,774 -0.11(-0.43%)
Nov 27, 2024 25.45 25.69 25.25 25.47 6,215,442 +0.26(+1.03%)
Nov 26, 2024 24.88 25.58 24.73 25.21 4,689,038 +0.21(+0.84%)
Nov 25, 2024 24.60 25.11 24.58 25.00 5,829,283 +0.68(+2.80%)
Nov 22, 2024 24.14 24.36 23.80 24.32 13,137,398 +0.32(+1.33%)
Nov 21, 2024 24.05 24.25 23.84 24.00 8,132,498 +0.03(+0.13%)
Nov 20, 2024 24.22 24.27 23.82 23.97 7,188,902 -0.22(-0.91%)
Nov 19, 2024 24.00 24.45 23.95 24.19 6,197,854 -0.17(-0.70%)
Nov 18, 2024 24.36 24.52 23.89 24.36 5,237,885 -0.12(-0.49%)
Nov 15, 2024 25.13 25.15 24.29 24.48 7,610,902 -0.85(-3.36%)
Nov 14, 2024 25.81 26.05 25.30 25.33 11,767,483 -0.57(-2.20%)
Nov 13, 2024 24.85 26.07 24.72 25.90 11,006,320 +1.39(+5.67%)
Nov 12, 2024 24.19 24.70 24.09 24.51 10,693,473 +0.41(+1.70%)
Nov 11, 2024 23.68 24.25 23.61 24.10 12,284,108 -0.07(-0.29%)
Nov 08, 2024 24.69 24.90 23.62 24.17 14,216,600 -0.94(-3.74%)
Nov 07, 2024 24.27 25.12 24.00 25.11 16,745,654 +1.11(+4.62%)
Nov 06, 2024 24.00 24.22 22.95 24.00 30,674,414 -2.89(-10.75%)
Nov 05, 2024 25.70 26.91 25.70 26.89 13,842,918 +1.19(+4.63%)
Nov 04, 2024 25.36 25.82 25.27 25.70 6,691,848 +0.30(+1.18%)
Nov 01, 2024 25.96 26.02 25.21 25.40 6,458,217 -0.39(-1.51%)
Oct 31, 2024 26.17 26.17 25.47 25.79 5,294,474 -0.45(-1.71%)
Oct 30, 2024 25.89 26.45 25.86 26.24 4,440,947 +0.24(+0.92%)
Oct 29, 2024 25.83 26.23 25.69 26.00 4,378,445 +0.05(+0.19%)
Oct 28, 2024 25.80 26.27 25.80 25.95 4,863,697 +0.28(+1.09%)
Oct 25, 2024 25.73 25.98 25.60 25.67 3,734,773 +0.06(+0.23%)
Oct 24, 2024 25.40 25.74 25.28 25.61 5,523,077 +0.22(+0.87%)
Oct 23, 2024 25.00 26.10 25.00 25.39 9,816,842 +0.41(+1.64%)
Oct 22, 2024 24.93 25.07 24.65 24.98 4,270,269 -0.07(-0.28%)
Oct 21, 2024 24.98 25.07 24.62 25.05 6,385,202 -0.08(-0.32%)
Oct 18, 2024 25.30 25.41 25.07 25.13 3,709,175 -0.18(-0.71%)
Oct 17, 2024 25.45 25.62 25.22 25.31 5,266,850 -0.07(-0.28%)
Oct 16, 2024 25.19 25.42 24.95 25.38 4,029,509 +0.20(+0.79%)
Oct 15, 2024 25.38 25.53 25.07 25.18 5,596,271 -0.46(-1.79%)
Oct 14, 2024 25.65 25.92 25.51 25.64 4,361,760 -0.06(-0.23%)
Oct 11, 2024 25.79 26.00 25.45 25.70 7,503,302 +0.17(+0.67%)
Oct 10, 2024 25.67 25.88 25.40 25.53 5,700,741 -0.11(-0.43%)
Oct 09, 2024 25.54 25.91 25.47 25.64 4,536,116 -0.06(-0.23%)
Oct 08, 2024 25.54 26.00 25.44 25.70 5,078,885 -0.10(-0.39%)
Oct 07, 2024 25.45 26.28 25.40 25.80 16,639,428 +1.21(+4.92%)
Oct 04, 2024 24.34 24.71 24.18 24.59 5,199,424 +0.45(+1.86%)
Oct 03, 2024 23.80 24.15 23.60 24.14 4,523,816 -0.05(-0.21%)
Oct 02, 2024 24.23 24.52 23.98 24.19 6,550,276 -0.24(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.