Coupang, Inc.
CPNG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $14.68 | $14.98 | $14.26 | $14.70 | +2.30% | 12.42M |
| Oct 30, 2026 | $14.52 | $14.53 | $14.14 | $14.37 | -1.37% | 13.53M |
| Oct 29, 2026 | $14.15 | $14.77 | $14.06 | $14.57 | +3.26% | 12.17M |
| Oct 28, 2026 | $13.92 | $14.27 | $13.88 | $14.11 | +1.44% | 9.21M |
| Oct 27, 2026 | $13.82 | $13.91 | $13.69 | $13.91 | +1.16% | 9.17M |
| Oct 26, 2026 | $13.82 | $13.91 | $13.44 | $13.75 | -1.08% | 13.02M |
| Oct 23, 2026 | $13.83 | $13.95 | $13.65 | $13.90 | -0.64% | 9.21M |
| Oct 22, 2026 | $13.77 | $14.22 | $13.70 | $13.99 | +0.87% | 10.06M |
| Oct 21, 2026 | $14.39 | $14.41 | $13.81 | $13.87 | -3.14% | 12.78M |
| Oct 20, 2026 | $14.38 | $14.60 | $14.24 | $14.32 | -0.14% | 12.60M |
| Oct 19, 2026 | $14.38 | $14.47 | $14.20 | $14.34 | +0.49% | 10.13M |
| Oct 16, 2026 | $14.88 | $14.94 | $14.11 | $14.27 | -3.52% | 12.19M |
| Oct 15, 2026 | $14.33 | $14.88 | $14.33 | $14.79 | +2.71% | 14.00M |
| Oct 14, 2026 | $15.00 | $15.02 | $14.27 | $14.40 | -4.76% | 15.18M |
| Oct 13, 2026 | $15.12 | $15.31 | $14.93 | $15.12 | -1.05% | 14.16M |
| Oct 12, 2026 | $15.64 | $15.70 | $15.08 | $15.28 | -3.41% | 16.04M |
| Oct 9, 2026 | $15.50 | $15.96 | $15.48 | $15.82 | +2.66% | 17.71M |
| Oct 8, 2026 | $14.65 | $15.49 | $14.65 | $15.41 | +4.05% | 27.74M |
| Oct 7, 2026 | $14.37 | $14.90 | $14.27 | $14.81 | +2.70% | 20.57M |
| Oct 6, 2026 | $14.33 | $14.56 | $14.14 | $14.42 | +1.55% | 12.81M |
| Oct 5, 2026 | $13.88 | $14.27 | $13.80 | $14.20 | +3.05% | 34.51M |
| Oct 2, 2026 | $13.85 | $13.85 | $13.35 | $13.78 | -0.14% | 19.02M |
| Oct 1, 2026 | $13.92 | $13.95 | $13.59 | $13.80 | -0.50% | 13.58M |
| Sep 30, 2026 | $13.93 | $13.95 | $13.65 | $13.87 | +0.14% | 20.14M |
| Sep 29, 2026 | $13.83 | $13.93 | $13.68 | $13.85 | +0.73% | 14.36M |
| Sep 28, 2026 | $13.80 | $13.85 | $13.41 | $13.75 | -0.94% | 12.34M |
| Sep 25, 2026 | $13.96 | $14.20 | $13.86 | $13.88 | 0.00% | 11.87M |
| Sep 24, 2026 | $14.23 | $14.43 | $13.88 | $13.88 | -2.80% | 20.30M |
| Sep 23, 2026 | $14.55 | $14.55 | $14.17 | $14.28 | -2.26% | 10.61M |
| Sep 22, 2026 | $14.89 | $14.96 | $14.52 | $14.61 | -0.07% | 8.15M |
| Sep 21, 2026 | $14.46 | $14.71 | $14.23 | $14.62 | +2.31% | 9.03M |
| Sep 18, 2026 | $14.37 | $14.63 | $14.15 | $14.29 | -1.18% | 23.42M |
| Sep 17, 2026 | $14.65 | $14.66 | $14.25 | $14.46 | +0.42% | 14.09M |
| Sep 16, 2026 | $14.72 | $14.95 | $14.38 | $14.40 | -1.91% | 13.59M |
| Sep 15, 2026 | $15.20 | $15.20 | $14.66 | $14.68 | -2.85% | 15.66M |
| Sep 14, 2026 | $14.98 | $15.26 | $14.91 | $15.11 | -0.07% | 13.36M |
| 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 | — | 18.81M |
