Coupang Inc Cl A (NY: CPNG )

22.84 +0.03 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 22.56 22.90 22.49 22.84 4,733,946 +0.03(+0.13%)
May 28, 2024 22.37 22.95 22.20 22.81 7,220,832 +0.46(+2.06%)
May 24, 2024 22.39 22.66 22.14 22.35 5,203,743 -0.01(-0.04%)
May 23, 2024 22.56 22.70 22.30 22.36 7,010,809 -0.05(-0.22%)
May 22, 2024 22.90 23.20 22.33 22.41 7,997,986 -0.55(-2.40%)
May 21, 2024 22.90 23.03 22.79 22.96 5,674,892 +0.00(+0.00%)
May 20, 2024 22.93 23.23 22.60 22.96 6,279,886 -0.04(-0.17%)
May 17, 2024 22.80 23.33 22.79 23.00 8,124,679 +0.13(+0.57%)
May 16, 2024 23.00 23.73 22.85 22.87 12,998,725 +0.35(+1.55%)
May 15, 2024 22.43 22.65 22.28 22.52 7,270,161 +0.27(+1.21%)
May 14, 2024 22.10 22.40 22.00 22.25 6,669,167 +0.03(+0.14%)
May 13, 2024 22.41 22.48 21.77 22.22 9,872,923 -0.28(-1.24%)
May 10, 2024 22.07 22.64 22.00 22.50 11,120,368 +0.49(+2.23%)
May 09, 2024 21.21 22.23 21.14 22.01 12,610,483 +0.55(+2.56%)
May 08, 2024 22.09 22.26 21.30 21.46 35,065,284 -2.19(-9.26%)
May 07, 2024 23.14 23.77 22.99 23.65 20,221,992 +0.31(+1.33%)
May 06, 2024 23.51 23.51 22.85 23.34 10,851,619 +0.34(+1.48%)
May 03, 2024 22.81 23.02 22.59 23.00 11,693,943 +0.50(+2.22%)
May 02, 2024 22.41 22.69 21.82 22.50 8,628,774 +0.29(+1.31%)
May 01, 2024 22.65 22.75 22.09 22.21 11,548,309 -0.29(-1.29%)
Apr 30, 2024 22.93 23.14 22.46 22.50 10,962,348 -0.60(-2.60%)
Apr 29, 2024 22.91 23.17 22.58 23.10 11,326,699 +0.19(+0.83%)
Apr 26, 2024 23.24 23.40 22.89 22.91 10,401,853 -0.12(-0.52%)
Apr 25, 2024 22.50 23.07 22.05 23.03 10,167,405 +0.23(+1.01%)
Apr 24, 2024 22.75 22.81 22.37 22.80 7,565,686 +0.08(+0.35%)
Apr 23, 2024 22.52 22.97 22.30 22.72 13,093,836 +0.26(+1.16%)
Apr 22, 2024 22.14 22.54 21.82 22.46 16,594,976 +0.45(+2.04%)
Apr 19, 2024 22.00 22.36 21.76 22.01 11,949,201 -0.29(-1.30%)
Apr 18, 2024 22.40 22.57 22.02 22.30 13,418,271 -0.33(-1.46%)
Apr 17, 2024 22.70 22.89 21.79 22.63 18,698,428 +0.12(+0.53%)
Apr 16, 2024 21.34 22.82 21.34 22.51 26,754,144 +0.86(+3.97%)
Apr 15, 2024 21.52 22.49 21.42 21.65 28,998,972 +0.40(+1.88%)
Apr 12, 2024 20.56 21.43 20.45 21.25 51,059,876 +2.19(+11.49%)
Apr 11, 2024 19.23 19.34 18.94 19.06 10,818,598 -0.06(-0.31%)
Apr 10, 2024 18.75 19.25 18.74 19.12 12,302,043 +0.10(+0.53%)
Apr 09, 2024 18.55 19.11 18.47 19.02 15,466,868 +0.59(+3.20%)
Apr 08, 2024 18.40 19.08 18.16 18.43 16,043,154 +0.19(+1.04%)
Apr 05, 2024 18.27 18.40 18.18 18.24 6,221,986 -0.08(-0.44%)
Apr 04, 2024 18.57 18.70 18.20 18.32 13,422,930 +0.03(+0.16%)
Apr 03, 2024 18.24 18.73 18.14 18.29 10,596,334 +0.06(+0.33%)
Apr 02, 2024 17.88 18.30 17.67 18.23 13,368,359 +0.03(+0.16%)
Apr 01, 2024 17.83 18.23 17.83 18.20 15,051,406 +0.41(+2.30%)
Mar 28, 2024 17.55 18.05 17.93 17.79 8,107,233 +0.18(+1.02%)
Mar 27, 2024 17.73 17.84 17.55 17.61 11,312,350 +0.01(+0.06%)
Mar 26, 2024 17.73 18.01 17.60 17.60 9,314,412 +0.00(+0.00%)
Mar 25, 2024 17.58 17.73 17.34 17.60 9,640,696 +0.03(+0.17%)
Mar 22, 2024 18.16 18.26 17.53 17.57 10,090,179 -0.85(-4.61%)
Mar 21, 2024 18.54 18.89 18.37 18.42 11,749,305 -0.13(-0.70%)
Mar 20, 2024 18.22 18.55 18.09 18.55 8,025,595 +0.46(+2.54%)
Mar 19, 2024 18.10 18.29 17.75 18.09 7,660,934 -0.14(-0.77%)
Mar 18, 2024 18.37 18.55 18.18 18.23 9,843,258 +0.10(+0.55%)
Mar 15, 2024 18.34 18.40 17.93 18.13 27,538,328 -0.38(-2.05%)
Mar 14, 2024 19.61 19.68 18.36 18.51 23,117,276 -1.11(-5.66%)
Mar 13, 2024 19.15 19.76 18.93 19.62 29,790,532 +0.24(+1.24%)
Mar 12, 2024 18.64 19.78 18.59 19.38 51,963,208 +0.85(+4.59%)
Mar 11, 2024 18.20 18.58 18.04 18.53 11,598,411 +0.19(+1.04%)
Mar 08, 2024 18.28 18.72 18.24 18.34 8,505,805 -0.03(-0.16%)
Mar 07, 2024 18.92 19.04 18.21 18.37 14,351,949 -0.59(-3.11%)
Mar 06, 2024 18.80 19.27 18.77 18.96 15,915,415 +0.17(+0.90%)
Mar 05, 2024 18.60 18.87 18.44 18.79 14,282,404 -0.06(-0.32%)
Mar 04, 2024 18.38 19.18 18.38 18.85 18,469,672 -0.10(-0.53%)
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.