CPNG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $16.51 | $16.93 | $16.25 | $16.78 | +2.19% | 26.91M |
| Aug 3, 2026 | $16.60 | $16.76 | $16.34 | $16.42 | +0.43% | 16.75M |
| Jul 31, 2026 | $15.98 | $16.48 | $15.94 | $16.35 | +1.62% | 12.03M |
| Jul 30, 2026 | $15.35 | $16.34 | $15.25 | $16.09 | +6.13% | 23.26M |
| Jul 29, 2026 | $15.21 | $15.56 | $14.96 | $15.16 | -1.81% | 26.71M |
| Jul 28, 2026 | $15.93 | $15.98 | $15.36 | $15.44 | -3.08% | 15.57M |
| Jul 27, 2026 | $15.84 | $16.05 | $15.55 | $15.93 | +2.77% | 13.53M |
| Jul 24, 2026 | $15.77 | $15.86 | $15.47 | $15.50 | -0.83% | 10.43M |
| Jul 23, 2026 | $15.57 | $15.70 | $15.34 | $15.63 | 0.00% | 11.24M |
| Jul 22, 2026 | $15.85 | $15.90 | $15.58 | $15.63 | -0.82% | 9.85M |
| Jul 21, 2026 | $16.44 | $16.62 | $15.63 | $15.76 | -4.14% | 27.18M |
| Jul 20, 2026 | $16.40 | $16.56 | $15.96 | $16.44 | -1.08% | 36.78M |
| Jul 17, 2026 | $16.64 | $16.90 | $16.41 | $16.62 | -1.42% | 16.33M |
| Jul 16, 2026 | $17.37 | $17.37 | $16.79 | $16.86 | -3.21% | 19.66M |
| Jul 15, 2026 | $17.95 | $17.98 | $17.37 | $17.42 | -1.80% | 19.95M |
| Jul 14, 2026 | $17.83 | $18.02 | $17.32 | $17.74 | -1.00% | 29.01M |
| Jul 13, 2026 | $18.87 | $19.06 | $17.80 | $17.92 | -4.68% | 24.82M |
| Jul 10, 2026 | $19.29 | $19.32 | $18.75 | $18.80 | -1.88% | 12.74M |
| Jul 9, 2026 | $18.83 | $19.45 | $18.77 | $19.16 | +0.84% | 18.94M |
| Jul 8, 2026 | $18.35 | $19.10 | $18.34 | $19.00 | +2.54% | 15.51M |
| Jul 7, 2026 | $19.38 | $19.53 | $18.30 | $18.53 | -3.24% | 14.27M |
| Jul 6, 2026 | $18.52 | $19.35 | $18.52 | $19.15 | +3.18% | 20.33M |
| Jul 2, 2026 | $18.07 | $18.62 | $18.02 | $18.56 | +2.37% | 16.12M |
| Jul 1, 2026 | $17.55 | $18.19 | $17.55 | $18.13 | +4.38% | 14.00M |
| Jun 30, 2026 | $17.39 | $17.61 | $17.00 | $17.37 | -1.19% | 15.26M |
| Jun 29, 2026 | $17.77 | $17.89 | $17.41 | $17.58 | 0.00% | 8.71M |
| Jun 26, 2026 | $16.92 | $17.82 | $16.92 | $17.58 | +3.05% | 21.44M |
| Jun 25, 2026 | $17.71 | $17.79 | $17.00 | $17.06 | -3.94% | 25.82M |
| Jun 24, 2026 | $17.47 | $18.21 | $17.47 | $17.76 | +1.43% | 11.17M |
| Jun 23, 2026 | $16.90 | $17.78 | $16.90 | $17.51 | +1.16% | 24.03M |
| Jun 22, 2026 | $17.87 | $18.22 | $17.24 | $17.31 | -3.83% | 13.00M |
| Jun 18, 2026 | $18.59 | $18.80 | $17.77 | $18.00 | -4.41% | 30.24M |
| Jun 17, 2026 | $18.11 | $19.61 | $18.09 | $18.83 | +4.44% | 43.47M |
| Jun 16, 2026 | $17.18 | $18.10 | $17.10 | $18.03 | +5.25% | 23.25M |
| Jun 15, 2026 | $17.20 | $17.54 | $16.80 | $17.13 | +1.84% | 23.57M |
| Jun 12, 2026 | $17.10 | $17.10 | $16.31 | $16.82 | -2.49% | 38.85M |
| Jun 11, 2026 | $16.36 | $17.32 | $15.84 | $17.25 | +14.09% | 76.56M |
| Jun 10, 2026 | $15.72 | $16.02 | $15.04 | $15.12 | -4.97% | 39.39M |
| Jun 9, 2026 | $15.42 | $16.10 | $15.14 | $15.91 | +4.81% | 61.65M |
| Jun 8, 2026 | $15.34 | $15.66 | $14.92 | $15.18 | +0.20% | 31.87M |
| Jun 5, 2026 | $16.40 | $16.51 | $15.14 | $15.15 | -8.35% | 23.19M |
| Jun 4, 2026 | $16.40 | $16.90 | $16.40 | $16.53 | +0.67% | 11.90M |
| Jun 3, 2026 | $16.59 | $16.78 | $16.09 | $16.42 | -1.85% | 15.32M |
| Jun 2, 2026 | $16.38 | $16.91 | $16.29 | $16.73 | +0.66% | 20.17M |
| Jun 1, 2026 | $16.45 | $16.91 | $16.38 | $16.62 | +0.12% | 14.89M |
| May 29, 2026 | $16.15 | $16.75 | $16.10 | $16.60 | +2.47% | 17.79M |
| May 28, 2026 | $16.31 | $16.41 | $16.02 | $16.20 | -1.58% | 13.92M |
| May 27, 2026 | $15.45 | $16.67 | $15.38 | $16.46 | +6.40% | 18.89M |
| May 26, 2026 | $16.12 | $16.22 | $15.46 | $15.47 | -4.03% | 26.22M |
| May 22, 2026 | $15.75 | $16.25 | $15.74 | $16.12 | +2.48% | 16.37M |
| May 21, 2026 | $15.54 | $15.80 | $15.23 | $15.73 | +0.70% | 29.53M |
| May 20, 2026 | $15.29 | $15.76 | $15.03 | $15.62 | +2.36% | 29.96M |
| May 19, 2026 | $15.62 | $15.74 | $15.11 | $15.26 | -2.80% | 40.04M |
| May 18, 2026 | $16.10 | $16.33 | $15.64 | $15.70 | -2.61% | 12.38M |
| May 15, 2026 | $16.44 | $16.63 | $16.07 | $16.12 | -2.83% | 13.48M |
| May 14, 2026 | $16.02 | $16.71 | $15.82 | $16.59 | +3.95% | 21.78M |
| May 13, 2026 | $15.76 | $16.24 | $15.65 | $15.96 | +0.38% | 22.96M |
| May 12, 2026 | $16.14 | $16.32 | $15.90 | $15.90 | -1.43% | 22.55M |
| May 11, 2026 | $16.80 | $16.82 | $16.10 | $16.13 | -5.01% | 25.57M |
| May 8, 2026 | $17.24 | $17.45 | $16.84 | $16.98 | — | 25.91M |
