Coupang, Inc.CPNGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $20.11 | $20.35 | $19.93 | $20.04 | 15.43M |
| 1/30/2026 | $20.31 | $20.95 | $19.93 | $20.16 | 33.14M |
| 1/29/2026 | $20.04 | $20.26 | $19.64 | $19.99 | 20.75M |
| 1/28/2026 | $20.55 | $20.98 | $20.16 | $20.33 | 33.30M |
| 1/27/2026 | $19.63 | $20.52 | $18.55 | $20.09 | 57.99M |
| 1/26/2026 | $20.02 | $20.54 | $19.54 | $19.57 | 39.35M |
| 1/23/2026 | $20.08 | $20.20 | $19.69 | $19.99 | 23.58M |
| 1/22/2026 | $20.49 | $20.59 | $19.88 | $19.95 | 20.88M |
| 1/21/2026 | $20.57 | $20.76 | $20.20 | $20.24 | 18.80M |
| 1/20/2026 | $20.78 | $21.14 | $20.45 | $20.48 | 16.03M |
| 1/16/2026 | $21.61 | $21.84 | $21.05 | $21.13 | 21.46M |
| 1/15/2026 | $21.04 | $21.48 | $20.96 | $21.25 | 37.03M |
| 1/14/2026 | $21.93 | $21.95 | $20.72 | $20.79 | 36.18M |
| 1/13/2026 | $22.10 | $22.10 | $21.63 | $21.97 | 23.13M |
| 1/12/2026 | $22.40 | $22.87 | $22.12 | $22.17 | 19.20M |
| 1/9/2026 | $22.50 | $23.02 | $22.39 | $22.74 | 14.24M |
| 1/8/2026 | $23.15 | $23.27 | $22.33 | $22.45 | 19.21M |
| 1/7/2026 | $23.56 | $23.66 | $23.17 | $23.27 | 10.72M |
| 1/6/2026 | $22.95 | $23.56 | $22.89 | $23.53 | 13.74M |
| 1/5/2026 | $23.27 | $23.36 | $22.87 | $22.89 | 16.51M |
| 1/2/2026 | $23.70 | $23.70 | $22.90 | $23.37 | 17.14M |
| 12/31/2025 | $24.05 | $24.05 | $23.52 | $23.59 | 10.44M |
| 12/30/2025 | $24.42 | $24.52 | $23.72 | $24.13 | 14.71M |
| 12/29/2025 | $24.52 | $24.74 | $24.27 | $24.46 | 18.81M |
| 12/26/2025 | $24.87 | $25.38 | $24.25 | $24.27 | 30.28M |
| 12/24/2025 | $22.43 | $22.84 | $22.27 | $22.80 | 4.57M |
| 12/23/2025 | $22.42 | $22.56 | $22.08 | $22.43 | 13.14M |
| 12/22/2025 | $23.30 | $23.46 | $22.34 | $22.42 | 20.36M |
| 12/19/2025 | $23.14 | $23.41 | $22.80 | $23.20 | 38.83M |
| 12/18/2025 | $23.06 | $23.23 | $22.63 | $22.69 | 18.66M |
| 12/17/2025 | $23.10 | $23.26 | $22.36 | $22.72 | 28.70M |
| 12/16/2025 | $24.10 | $24.13 | $22.75 | $23.19 | 29.42M |
| 12/15/2025 | $25.36 | $25.39 | $24.16 | $24.33 | 23.50M |
| 12/12/2025 | $25.80 | $25.99 | $25.46 | $25.63 | 8.65M |
| 12/11/2025 | $25.98 | $26.21 | $25.79 | $25.86 | 14.29M |
| 12/10/2025 | $26.86 | $26.88 | $25.76 | $26.06 | 16.81M |
| 12/9/2025 | $26.41 | $27.14 | $26.40 | $26.93 | 11.30M |
| 12/8/2025 | $27.04 | $27.66 | $27.04 | $27.33 | 9.10M |
| 12/5/2025 | $27.04 | $27.48 | $26.96 | $27.11 | 11.30M |
| 12/4/2025 | $26.58 | $27.16 | $26.33 | $27.02 | 10.06M |
| 12/3/2025 | $26.69 | $26.89 | $26.53 | $26.56 | 11.71M |
| 12/2/2025 | $26.65 | $26.81 | $26.18 | $26.71 | 11.44M |
| 12/1/2025 | $27.30 | $27.69 | $26.13 | $26.65 | 23.20M |
| 11/28/2025 | $27.78 | $28.44 | $27.75 | $28.16 | 5.07M |
| 11/26/2025 | $27.95 | $28.34 | $27.89 | $27.89 | 6.24M |
| 11/25/2025 | $27.51 | $27.79 | $27.36 | $27.76 | 8.76M |
| 11/24/2025 | $26.73 | $27.60 | $26.72 | $27.51 | 12.56M |
| 11/21/2025 | $26.64 | $26.97 | $26.18 | $26.66 | 11.69M |
| 11/20/2025 | $27.72 | $27.97 | $26.51 | $26.56 | 9.88M |
| 11/19/2025 | $27.52 | $27.63 | $27.35 | $27.40 | 6.70M |
| 11/18/2025 | $27.64 | $28.00 | $27.39 | $27.64 | 8.30M |
| 11/17/2025 | $28.21 | $28.36 | $27.78 | $27.81 | 9.44M |
| 11/14/2025 | $28.26 | $28.54 | $28.09 | $28.22 | 7.44M |
| 11/13/2025 | $28.79 | $29.08 | $28.07 | $28.53 | 11.17M |
| 11/12/2025 | $28.87 | $29.06 | $28.64 | $28.83 | 6.30M |
| 11/11/2025 | $28.97 | $29.06 | $28.47 | $28.65 | 8.12M |
| 11/10/2025 | $29.46 | $29.50 | $28.78 | $28.92 | 12.94M |
| 11/7/2025 | $28.99 | $29.03 | $28.11 | $28.88 | 9.98M |
| 11/6/2025 | $29.71 | $30.09 | $28.88 | $29.00 | 13.88M |
| 11/5/2025 | $29.88 | $30.94 | $29.42 | $30.22 | 26.69M |