Coupang, Inc.
CPNG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $14.90 | $15.16 | $14.83 | $15.12 | +3.07% | 10.33M |
| Sep 10, 2026 | $14.68 | $14.77 | $14.45 | $14.67 | -0.61% | 20.77M |
| Sep 9, 2026 | $14.90 | $14.90 | $14.48 | $14.76 | -0.34% | 37.96M |
| Sep 8, 2026 | $15.24 | $15.30 | $14.70 | $14.81 | -3.14% | 20.52M |
| Sep 4, 2026 | $15.46 | $15.55 | $15.16 | $15.29 | -1.42% | 11.81M |
| Sep 3, 2026 | $16.14 | $16.20 | $15.46 | $15.51 | -2.88% | 24.24M |
| Sep 2, 2026 | $15.67 | $16.13 | $15.67 | $15.97 | +1.08% | 7.76M |
| Sep 1, 2026 | $15.76 | $16.09 | $15.69 | $15.80 | -1.62% | 17.15M |
| Aug 31, 2026 | $16.45 | $16.48 | $15.95 | $16.06 | -2.78% | 21.01M |
| Aug 28, 2026 | $16.26 | $16.72 | $16.26 | $16.52 | +1.79% | 12.41M |
| Aug 27, 2026 | $16.52 | $16.52 | $16.12 | $16.23 | -1.81% | 19.15M |
| Aug 26, 2026 | $16.60 | $16.76 | $16.43 | $16.53 | -0.96% | 7.33M |
| Aug 25, 2026 | $16.31 | $16.80 | $16.21 | $16.69 | +1.52% | 9.29M |
| Aug 24, 2026 | $16.33 | $16.54 | $16.32 | $16.44 | -0.06% | 7.98M |
| Aug 21, 2026 | $16.36 | $16.57 | $16.10 | $16.45 | +1.17% | 10.81M |
| Aug 20, 2026 | $16.55 | $16.58 | $16.13 | $16.26 | -2.40% | 13.83M |
| Aug 19, 2026 | $15.74 | $16.72 | $15.74 | $16.66 | +6.93% | 19.97M |
| Aug 18, 2026 | $15.68 | $15.87 | $15.56 | $15.58 | -0.89% | 15.09M |
| Aug 17, 2026 | $16.10 | $16.14 | $15.62 | $15.72 | -2.48% | 14.92M |
| Aug 14, 2026 | $16.35 | $16.70 | $16.01 | $16.12 | -1.04% | 12.29M |
| Aug 13, 2026 | $16.36 | $16.40 | $15.99 | $16.29 | -0.18% | 12.51M |
| Aug 12, 2026 | $16.46 | $16.59 | $16.30 | $16.32 | -1.09% | 12.12M |
| Aug 11, 2026 | $16.34 | $16.67 | $16.18 | $16.50 | +1.91% | 20.19M |
| Aug 10, 2026 | $16.19 | $16.34 | $15.95 | $16.19 | -0.25% | 18.81M |
| Aug 7, 2026 | $16.61 | $16.73 | $16.20 | $16.23 | -0.73% | 24.00M |
| Aug 6, 2026 | $15.98 | $16.44 | $15.74 | $16.35 | +2.19% | 25.05M |
| Aug 5, 2026 | $16.33 | $16.90 | $15.95 | $16.00 | -4.65% | 39.71M |
| 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 | — | 43.47M |
