Skip to main content

Coupang Inc Cl A (NY: CPNG )

18.50 +0.26 (+1.40%)
Streaming Delayed Price Updated: 3:28 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 18.02 18.30 17.32 18.24 33,856,128 +1.35(+7.99%)
Feb 27, 2024 16.48 17.25 16.45 16.89 20,909,098 +0.50(+3.05%)
Feb 26, 2024 16.31 16.40 15.80 16.39 11,754,673 -0.01(-0.06%)
Feb 23, 2024 16.37 16.46 16.13 16.40 12,239,636 +0.16(+0.99%)
Feb 22, 2024 15.95 16.24 15.83 16.24 9,443,208 +0.36(+2.27%)
Feb 21, 2024 15.67 16.03 15.61 15.88 11,326,439 +0.21(+1.34%)
Feb 20, 2024 15.51 15.79 15.50 15.67 14,589,999 -0.03(-0.19%)
Feb 16, 2024 15.65 15.77 15.55 15.70 14,776,473 -0.06(-0.38%)
Feb 15, 2024 15.15 15.85 15.14 15.76 12,337,835 +0.66(+4.37%)
Feb 14, 2024 14.79 15.10 14.74 15.10 8,871,466 +0.49(+3.35%)
Feb 13, 2024 14.59 14.80 14.51 14.61 8,618,369 -0.39(-2.60%)
Feb 12, 2024 14.50 15.20 14.48 15.00 13,369,069 +0.54(+3.73%)
Feb 09, 2024 14.28 14.55 14.10 14.46 14,734,695 -0.04(-0.28%)
Feb 08, 2024 14.32 14.59 14.21 14.50 8,781,390 +0.13(+0.90%)
Feb 07, 2024 14.14 14.39 13.96 14.37 5,977,794 +0.33(+2.35%)
Feb 06, 2024 13.93 14.04 13.67 14.04 8,698,201 +0.20(+1.45%)
Feb 05, 2024 14.09 14.14 13.66 13.84 6,538,037 -0.36(-2.54%)
Feb 02, 2024 13.88 14.39 13.51 14.20 12,959,161 +0.29(+2.08%)
Feb 01, 2024 14.19 14.19 13.73 13.91 10,416,842 -0.09(-0.64%)
Jan 31, 2024 14.28 14.37 13.90 14.00 10,670,797 -0.39(-2.71%)
Jan 30, 2024 14.41 14.49 14.31 14.39 7,100,203 -0.14(-0.96%)
Jan 29, 2024 14.53 14.61 14.39 14.53 10,019,836 +0.00(+0.00%)
Jan 26, 2024 14.53 14.65 14.40 14.53 4,899,869 +0.01(+0.07%)
Jan 25, 2024 14.69 14.81 14.37 14.52 6,474,640 -0.13(-0.89%)
Jan 24, 2024 15.00 15.01 14.54 14.65 7,523,428 -0.14(-0.95%)
Jan 23, 2024 15.18 15.21 14.78 14.79 6,758,587 -0.05(-0.34%)
Jan 22, 2024 14.95 15.01 14.76 14.84 9,022,067 -0.10(-0.67%)
Jan 19, 2024 14.99 15.00 14.83 14.94 6,711,052 +0.03(+0.20%)
Jan 18, 2024 15.16 15.21 14.88 14.91 6,417,048 -0.06(-0.40%)
Jan 17, 2024 15.04 15.12 14.55 14.97 19,257,476 -0.37(-2.41%)
Jan 16, 2024 16.00 16.03 15.22 15.34 23,084,474 -1.41(-8.42%)
Jan 12, 2024 16.55 16.75 16.36 16.75 6,874,587 +0.22(+1.33%)
Jan 11, 2024 16.42 16.63 16.27 16.53 6,527,890 +0.17(+1.04%)
Jan 10, 2024 16.11 16.40 16.08 16.36 4,683,630 +0.18(+1.11%)
Jan 09, 2024 15.91 16.23 15.88 16.18 4,499,980 +0.18(+1.12%)
Jan 08, 2024 15.73 16.00 15.66 16.00 4,935,783 +0.26(+1.65%)
Jan 05, 2024 15.63 16.00 15.63 15.74 6,270,316 +0.19(+1.22%)
Jan 04, 2024 15.49 15.66 15.41 15.55 7,436,358 +0.07(+0.45%)
Jan 03, 2024 15.55 15.79 15.47 15.48 5,876,081 -0.25(-1.59%)
Jan 02, 2024 16.04 16.08 15.54 15.73 6,282,886 -0.46(-2.84%)
Dec 29, 2023 16.30 16.43 16.11 16.19 3,720,427 -0.18(-1.10%)
Dec 28, 2023 16.21 16.43 16.18 16.37 3,587,538 +0.23(+1.43%)
Dec 27, 2023 16.08 16.15 15.97 16.14 4,006,467 +0.14(+0.88%)
Dec 26, 2023 16.31 16.31 15.99 16.00 3,900,664 -0.21(-1.30%)
Dec 22, 2023 16.18 16.26 16.00 16.21 5,637,487 +0.02(+0.12%)
Dec 21, 2023 16.04 16.20 15.76 16.19 7,655,951 +0.30(+1.89%)
Dec 20, 2023 16.14 16.31 15.87 15.89 11,648,689 -0.57(-3.46%)
Dec 19, 2023 16.45 16.80 16.07 16.46 10,147,996 +0.31(+1.92%)
Dec 18, 2023 16.50 16.99 16.14 16.15 15,785,613 -0.87(-5.11%)
Dec 15, 2023 16.69 17.09 16.65 17.02 30,480,108 +0.23(+1.37%)
Dec 14, 2023 16.45 16.84 16.40 16.79 14,319,850 +0.44(+2.69%)
Dec 13, 2023 15.84 16.37 15.73 16.35 11,344,139 +0.41(+2.57%)
Dec 12, 2023 15.88 15.97 15.72 15.94 8,680,068 +0.11(+0.69%)
Dec 11, 2023 15.66 15.95 15.56 15.83 8,557,557 +0.13(+0.83%)
Dec 08, 2023 15.26 15.71 15.23 15.70 11,762,658 +0.34(+2.21%)
Dec 07, 2023 15.22 15.38 15.15 15.36 7,282,888 +0.13(+0.85%)
Dec 06, 2023 15.49 15.51 15.15 15.23 9,311,816 -0.17(-1.10%)
Dec 05, 2023 15.31 15.48 15.26 15.40 7,953,362 +0.04(+0.26%)
Dec 04, 2023 15.50 15.61 15.30 15.36 12,284,425 -0.44(-2.78%)
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.