Dark

CPNG
Coupang, Inc.
stock NYSE

Market Open

Aug 5, 2026 11:47:49 AM EDT

16.07USD-4.090%(-0.68)13,780,732

16.07Bid 16.09Ask 0.02Spread

Pre-market

Aug 5, 2026 9:29:30 AM EDT

16.29USD-2.746%(-0.46)226,447

After-hours

Aug 4, 2026 4:59:30 PM EDT

15.99USD-4.537%(-0.76)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	16.34000	16.8900	15.9500	16.0700	-4.231%	13,780,732	0.000%
2026-08-04	16.51000	16.9250	16.2500	16.7800	+2.192%	26,907,935	-4.231%
2026-08-03	16.60000	16.7600	16.3400	16.4200	+0.428%	16,746,890	-2.132%
2026-07-31	15.98000	16.4800	15.9400	16.3500	+1.616%	12,030,522	-1.713%
2026-07-30	15.35000	16.3400	15.2500	16.0900	+6.135%	23,261,506	-0.124%
2026-07-29	15.21000	15.5550	14.9600	15.1600	-1.813%	26,711,717	+6.003%
2026-07-28	15.93000	15.9800	15.3600	15.4400	-3.076%	15,565,390	+4.080%
2026-07-27	15.84000	16.0450	15.5450	15.9300	+2.774%	13,533,978	+0.879%
2026-07-24	15.77000	15.8600	15.4650	15.5000	-0.832%	10,429,921	+3.677%
2026-07-23	15.57000	15.7000	15.3400	15.6300	0.000%	11,244,263	+2.815%
2026-07-22	15.85000	15.8950	15.5800	15.6300	-0.825%	9,853,365	+2.815%
2026-07-21	16.44000	16.6200	15.6300	15.7600	-4.136%	27,181,907	+1.967%
2026-07-20	16.40000	16.5550	15.9600	16.4400	-1.083%	36,777,003	-2.251%
2026-07-17	16.64000	16.8950	16.4100	16.6200	-1.423%	16,334,893	-3.309%
2026-07-16	17.37000	17.3700	16.7900	16.8600	-3.215%	19,655,349	-4.686%
2026-07-15	17.95000	17.9800	17.3700	17.4200	-1.804%	19,951,092	-7.750%
2026-07-14	17.83000	18.0150	17.3200	17.7400	-1.004%	29,011,742	-9.414%
2026-07-13	18.87000	19.0550	17.8000	17.9200	-4.681%	24,821,581	-10.324%
2026-07-10	19.29000	19.3200	18.7500	18.8000	-1.879%	12,737,062	-14.521%
2026-07-09	18.83000	19.4450	18.7700	19.1600	+0.842%	18,941,021	-16.127%
2026-07-08	18.35000	19.1000	18.3400	19.0000	+2.536%	15,506,028	-15.421%
2026-07-07	19.38000	19.5300	18.3000	18.5300	-3.238%	14,274,967	-13.276%
2026-07-06	18.51500	19.3450	18.5150	19.1500	+3.179%	20,327,595	-16.084%
2026-07-02	18.06500	18.6150	18.0200	18.5600	+2.372%	16,118,235	-13.416%
2026-07-01	17.55000	18.1850	17.5500	18.1300	+4.375%	13,990,779	-11.362%
2026-06-30	17.38500	17.6100	17.0000	17.3700	-1.195%	15,257,309	-7.484%
2026-06-29	17.77000	17.8900	17.4050	17.5800	0.000%	8,713,019	-8.589%
2026-06-26	16.92000	17.8200	16.9200	17.5800	+3.048%	21,435,466	-8.589%
2026-06-25	17.71000	17.7900	17.0000	17.0600	-3.941%	25,821,715	-5.803%
2026-06-24	17.47000	18.2100	17.4700	17.7600	+1.428%	11,171,428	-9.516%
2026-06-23	16.90000	17.7750	16.9000	17.5100	+1.155%	24,028,684	-8.224%
2026-06-22	17.87190	18.2200	17.2400	17.3100	-3.833%	13,001,903	-7.163%
2026-06-18	18.59000	18.8000	17.7700	18.0000	-4.408%	30,240,772	-10.722%
2026-06-17	18.10500	19.6050	18.0900	18.8300	+4.437%	43,465,259	-14.657%
2026-06-16	17.18000	18.0950	17.1000	18.0300	+5.254%	23,250,537	-10.871%
2026-06-15	17.20000	17.5400	16.7950	17.1300	+1.843%	23,573,754	-6.188%
2026-06-12	17.10000	17.1000	16.3100	16.8200	-2.493%	38,845,358	-4.459%
2026-06-11	16.36000	17.3200	15.8363	17.2500	+14.087%	76,560,935	-6.841%
2026-06-10	15.72000	16.0150	15.0400	15.1200	-4.965%	39,388,280	+6.283%
2026-06-09	15.42000	16.1000	15.1400	15.9100	+4.809%	61,652,051	+1.006%
2026-06-08	15.33500	15.6600	14.9200	15.1800	+0.198%	31,868,590	+5.863%
2026-06-05	16.40000	16.5050	15.1400	15.1500	-8.348%	23,186,596	+6.073%
2026-06-04	16.40000	16.8950	16.4000	16.5300	+0.670%	11,900,885	-2.783%
2026-06-03	16.59000	16.7800	16.0900	16.4200	-1.853%	15,317,547	-2.132%
2026-06-02	16.38000	16.9100	16.2900	16.7300	+0.662%	20,182,759	-3.945%
2026-06-01	16.45000	16.9050	16.3800	16.6200	+0.120%	14,886,602	-3.309%
2026-05-29	16.15000	16.7500	16.1000	16.6000	+2.469%	17,785,939	-3.193%
2026-05-28	16.31000	16.4050	16.0200	16.2000	-1.580%	13,918,234	-0.802%
2026-05-27	15.45000	16.6700	15.3800	16.4600	+6.399%	18,891,408	-2.369%
2026-05-26	16.12000	16.2200	15.4600	15.4700	-4.032%	26,222,838	+3.878%
2026-05-22	15.75000	16.2450	15.7400	16.1200	+2.479%	16,372,272	-0.310%
2026-05-21	15.54000	15.8000	15.2300	15.7300	+0.704%	29,494,355	+2.161%
2026-05-20	15.29000	15.7550	15.0300	15.6200	+2.359%	29,956,894	+2.881%
2026-05-19	15.61500	15.7400	15.1100	15.2600	-2.803%	40,043,746	+5.308%
2026-05-18	16.10000	16.3290	15.6400	15.7000	-2.605%	12,383,838	+2.357%
2026-05-15	16.44000	16.6300	16.0650	16.1200	-2.833%	13,478,284	-0.310%
2026-05-14	16.02000	16.7100	15.8150	16.5900	+3.947%	21,776,189	-3.134%
2026-05-13	15.76000	16.2350	15.6450	15.9600	+0.377%	22,956,311	+0.689%
2026-05-12	16.14000	16.3200	15.9000	15.9000	-1.426%	22,699,894	+1.069%
2026-05-11	16.80000	16.8150	16.1000	16.1300	-5.006%	25,567,962	-0.372%
2026-05-08	17.24000	17.4500	16.8400	16.9800	-1.394%	25,908,967	-5.359%
2026-05-07	18.12005	18.3500	17.0650	17.2200	-3.745%	31,675,852	-6.678%
2026-05-06	18.20000	18.6400	16.8900	17.8900	-13.825%	83,252,348	-10.173%
2026-05-05	20.39000	20.9300	20.3300	20.7600	+2.468%	22,024,077	-22.592%
2026-05-04	20.62000	20.8200	20.2500	20.2600	-1.603%	15,561,197	-20.681%
2026-05-01	20.18000	20.6350	20.1100	20.5900	+3.053%	17,520,002	-21.952%
2026-04-30	20.39000	20.3900	19.8250	19.9800	-1.625%	22,960,403	-19.570%
2026-04-29	20.32000	20.4600	19.9500	20.3100	-0.147%	16,370,795	-20.876%
2026-04-28	20.35000	20.4200	20.1450	20.3400	-0.732%	18,414,302	-20.993%
2026-04-27	20.35000	20.7900	20.3200	20.4900	-0.098%	14,738,683	-21.571%
2026-04-24	20.53000	20.5600	20.0900	20.5100	-0.340%	15,065,922	-21.648%
2026-04-23	20.42000	20.9800	20.1150	20.5800	-0.097%	13,128,524	-21.914%
2026-04-22	20.68000	20.9300	20.2000	20.6000	+0.931%	37,919,091	-21.990%
2026-04-21	21.52000	21.5300	20.3400	20.4100	-5.114%	23,898,353	-21.264%
2026-04-20	21.40000	21.5750	21.0300	21.5100	-0.186%	16,146,595	-25.291%
2026-04-17	21.69000	22.2400	21.5100	21.5500	+0.279%	25,360,336	-25.429%
2026-04-16	21.64000	21.7200	21.0500	21.4900	+0.939%	16,154,018	-25.221%
2026-04-15	20.75000	21.5900	20.3900	21.2900	+2.751%	25,101,575	-24.519%
2026-04-14	20.23000	20.7550	20.2200	20.7200	+2.829%	13,348,508	-22.442%
2026-04-13	19.68000	20.1950	19.4400	20.1500	+1.974%	13,393,672	-20.248%
2026-04-10	19.81000	19.9950	19.6301	19.7600	+0.509%	12,231,531	-18.674%
2026-04-09	19.57500	19.9000	19.4550	19.6600	-0.102%	11,404,166	-18.260%
2026-04-08	20.24000	20.8900	19.5800	19.6800	+2.553%	21,919,340	-18.343%
2026-04-07	19.08000	19.4100	18.9850	19.1900	-1.640%	11,744,860	-16.258%
2026-04-06	18.88000	19.6800	18.8800	19.5100	+2.955%	15,321,386	-17.632%
2026-04-02	18.44500	18.9800	18.1100	18.9500	+0.159%	13,930,826	-15.198%
2026-04-01	18.85000	19.1700	18.6828	18.9200	+0.212%	14,829,608	-15.063%
2026-03-31	18.40500	19.0050	18.2475	18.8800	+3.395%	23,894,648	-14.883%
2026-03-30	18.27000	18.5200	17.9050	18.2600	+0.940%	24,836,543	-11.993%
2026-03-27	18.23000	18.3950	17.7300	18.0900	-1.524%	25,383,297	-11.166%
2026-03-26	18.67000	18.8900	18.0300	18.3700	-2.287%	13,810,956	-12.520%
2026-03-25	19.00000	19.2300	18.6200	18.8000	+1.512%	14,957,787	-14.521%
2026-03-24	19.03000	19.2000	18.4841	18.5200	-4.091%	16,891,129	-13.229%
2026-03-23	19.05000	19.6400	18.9600	19.3100	+2.549%	20,226,471	-16.779%
2026-03-20	19.43500	19.4350	18.6850	18.8300	-2.334%	22,788,346	-14.657%
2026-03-19	19.79000	20.0000	19.1100	19.2800	-4.032%	22,564,592	-16.649%
2026-03-18	20.70000	21.6500	19.9850	20.0900	-3.413%	20,099,409	-20.010%
2026-03-17	20.16500	20.8200	20.1200	20.8000	+1.711%	18,571,924	-22.740%
2026-03-16	19.68000	20.6950	19.6400	20.4500	+10.840%	37,959,108	-21.418%
2026-03-13	18.78000	18.7900	18.2150	18.4500	-0.485%	17,435,920	-12.900%
2026-03-12	18.70000	19.0250	18.5000	18.5400	-1.225%	14,972,180	-13.323%
2026-03-11	19.17000	19.2600	18.4550	18.7700	-2.138%	24,618,427	-14.385%
2026-03-10	18.83000	19.3900	18.7800	19.1800	+1.967%	20,308,548	-16.215%
2026-03-09	18.67000	18.9950	18.2500	18.8100	-1.363%	27,406,616	-14.567%
2026-03-06	19.11000	19.1500	18.5300	19.0700	-1.549%	27,952,758	-15.732%
2026-03-05	18.96000	19.5000	18.7800	19.3700	+1.414%	22,395,921	-17.037%
2026-03-04	19.19000	19.7500	19.0150	19.1000	-0.573%	23,051,959	-15.864%
2026-03-03	19.02500	19.4950	18.5350	19.2100	-3.127%	32,349,929	-16.346%
2026-03-02	18.53000	19.9150	18.0300	19.8300	+3.931%	32,542,618	-18.961%
2026-02-27	18.20500	20.3450	17.8600	19.0800	+1.978%	55,090,580	-15.776%
2026-02-26	18.31000	18.7425	18.1400	18.7100	+1.906%	27,513,908	-14.110%
2026-02-25	18.54000	18.7000	18.1350	18.3600	-1.237%	17,758,145	-12.473%
2026-02-24	18.55000	18.7350	17.6550	18.5900	+0.054%	26,112,499	-13.556%
2026-02-23	18.71000	18.9450	18.3150	18.5800	-0.907%	19,897,321	-13.509%
2026-02-20	18.46000	18.9550	18.4200	18.7500	+1.626%	19,216,989	-14.293%
2026-02-19	18.60000	18.9300	18.2100	18.4500	+2.216%	30,064,796	-12.900%
2026-02-18	17.51000	18.4200	17.4900	18.0500	+3.557%	24,552,893	-10.970%
2026-02-17	17.14000	17.5600	16.9250	17.4300	+2.650%	27,811,544	-7.803%
2026-02-13	17.17500	17.5700	16.9250	16.9800	-0.876%	26,587,863	-5.359%
2026-02-12	17.66000	17.9900	17.0700	17.1300	-3.001%	41,690,642	-6.188%
2026-02-11	18.17000	18.3300	17.6300	17.6600	-3.233%	26,288,574	-9.003%
2026-02-10	18.59000	18.7750	18.2200	18.2500	-1.564%	16,768,318	-11.945%
2026-02-09	17.73000	18.7000	17.7100	18.5400	+4.628%	30,625,002	-13.323%
2026-02-06	17.24000	17.7500	16.9400	17.7200	+5.539%	43,782,413	-9.312%
2026-02-05	17.85000	18.3000	16.7400	16.7900	-13.676%	50,336,234	-4.288%
2026-02-04	19.52000	19.7500	19.0500	19.4500	+0.517%	19,858,039	-17.378%
2026-02-03	20.11000	20.2050	19.1000	19.3500	-3.443%	17,452,935	-16.951%
2026-02-02	20.11500	20.3450	19.9300	20.0400	-0.595%	16,074,475	-19.810%
2026-01-30	20.31000	20.9450	19.9294	20.1600	+0.850%	33,140,127	-20.288%
2026-01-29	20.04000	20.2600	19.6350	19.9900	-1.672%	20,751,095	-19.610%
2026-01-28	20.55000	20.9750	20.1550	20.3300	+1.195%	33,299,444	-20.954%
2026-01-27	19.63000	20.5200	18.5500	20.0900	+2.657%	57,986,134	-20.010%
2026-01-26	20.02000	20.5400	19.5400	19.5700	-2.101%	39,301,793	-17.885%
2026-01-23	20.08000	20.2000	19.6900	19.9900	+0.201%	23,579,232	-19.610%
2026-01-22	20.49000	20.5900	19.8750	19.9500	-1.433%	20,875,913	-19.449%
2026-01-21	20.57000	20.7600	20.2050	20.2400	-1.172%	18,798,514	-20.603%
2026-01-20	20.78000	21.1400	20.4500	20.4800	-3.076%	16,015,951	-21.533%
2026-01-16	21.61000	21.8400	21.0500	21.1300	-0.565%	21,444,962	-23.947%
2026-01-15	21.04000	21.4800	20.9600	21.2500	+2.213%	37,106,385	-24.376%
2026-01-14	21.92500	21.9500	20.7200	20.7900	-5.371%	36,138,692	-22.703%
2026-01-13	22.10000	22.1000	21.6300	21.9700	-0.902%	23,064,854	-26.855%
2026-01-12	22.40000	22.8700	22.1200	22.1700	-2.507%	19,178,041	-27.515%
2026-01-09	22.50000	23.0150	22.3900	22.7400	+1.292%	14,011,674	-29.332%
2026-01-08	23.15000	23.2700	22.3300	22.4500	-3.524%	19,189,158	-28.419%
2026-01-07	23.55500	23.6550	23.1650	23.2700	-1.105%	10,705,072	-30.941%
2026-01-06	22.94500	23.5600	22.8900	23.5300	+2.796%	13,727,366	-31.704%
2026-01-05	23.27000	23.3600	22.8650	22.8900	-2.054%	16,491,117	-29.795%
2026-01-02	23.70000	23.7000	22.8950	23.3700	-0.933%	17,115,932	-31.237%
2025-12-31	24.05000	24.0500	23.5201	23.5900	-2.238%	10,433,755	-31.878%
2025-12-30	24.41500	24.5200	23.7200	24.1300	-1.349%	14,694,013	-33.402%
2025-12-29	24.51500	24.7413	24.2700	24.4600	+0.783%	18,791,980	-34.301%
2025-12-26	24.87000	25.3800	24.2500	24.2700	+6.447%	30,223,428	-33.787%
2025-12-24	22.43000	22.8350	22.2650	22.8000	+1.650%	4,561,859	-29.518%
2025-12-23	22.42000	22.5600	22.0800	22.4300	+0.045%	13,119,523	-28.355%
2025-12-22	23.30000	23.4600	22.3400	22.4200	-3.362%	20,342,683	-28.323%
2025-12-19	23.14000	23.4050	22.8000	23.2000	+2.248%	38,804,350	-30.733%
2025-12-18	23.06000	23.2300	22.6325	22.6900	-0.132%	18,640,672	-29.176%
2025-12-17	23.10000	23.2600	22.3600	22.7200	-2.027%	28,669,255	-29.269%
2025-12-16	24.10000	24.1300	22.7500	23.1900	-4.686%	29,391,773	-30.703%
2025-12-15	25.36000	25.3855	24.1600	24.3300	-5.072%	23,475,602	-33.950%
2025-12-12	25.80000	25.9885	25.4550	25.6300	-0.889%	8,640,200	-37.300%
2025-12-11	25.98000	26.2050	25.7900	25.8600	-0.767%	14,275,784	-37.858%
2025-12-10	26.86000	26.8750	25.7600	26.0600	-3.231%	16,788,418	-38.335%
2025-12-09	26.41000	27.1350	26.4000	26.9300	-1.464%	11,290,487	-40.327%
2025-12-08	27.03500	27.6600	27.0350	27.3300	+0.812%	9,090,032	-41.200%
2025-12-05	27.04000	27.4800	26.9600	27.1100	+0.333%	11,288,889	-40.723%
2025-12-04	26.58000	27.1600	26.3307	27.0200	+1.732%	10,053,755	-40.526%
2025-12-03	26.69000	26.8900	26.5250	26.5600	-0.562%	11,696,762	-39.495%
2025-12-02	26.65000	26.8125	26.1750	26.7100	+0.225%	11,414,821	-39.835%
2025-12-01	27.30000	27.6900	26.1300	26.6500	-5.362%	23,174,703	-39.700%
2025-11-28	27.78000	28.4400	27.7500	28.1600	+0.968%	5,067,351	-42.933%
2025-11-26	27.95000	28.3400	27.8900	27.8900	+0.468%	6,233,904	-42.381%
2025-11-25	27.51000	27.7900	27.3550	27.7600	+0.909%	8,750,794	-42.111%
2025-11-24	26.73000	27.6000	26.7200	27.5100	+3.188%	12,553,055	-41.585%
2025-11-21	26.64000	26.9700	26.1795	26.6600	+0.377%	11,665,407	-39.722%
2025-11-20	27.72000	27.9700	26.5050	26.5600	-3.066%	9,860,764	-39.495%
2025-11-19	27.52000	27.6300	27.3500	27.4000	-0.868%	6,691,130	-41.350%
2025-11-18	27.64000	28.0000	27.3850	27.6400	-0.611%	8,283,623	-41.860%
2025-11-17	28.21000	28.3550	27.7750	27.8100	-1.453%	9,425,674	-42.215%
2025-11-14	28.26000	28.5350	28.0900	28.2200	-1.087%	7,431,729	-43.055%
2025-11-13	28.79000	29.0800	28.0700	28.5300	-1.041%	11,157,941	-43.673%
2025-11-12	28.87000	29.0600	28.6400	28.8300	+0.628%	6,299,618	-44.259%
2025-11-11	28.96500	29.0600	28.4700	28.6500	-0.934%	8,103,477	-43.909%
2025-11-10	29.46000	29.5000	28.7750	28.9200	+0.139%	12,943,439	-44.433%
2025-11-07	28.99000	29.0300	28.1100	28.8800	-0.414%	9,981,591	-44.356%
2025-11-06	29.71000	30.0900	28.8800	29.0000	-4.037%	13,875,508	-44.586%
2025-11-05	29.88000	30.9444	29.4200	30.2200	-5.945%	26,685,082	-46.823%
2025-11-04	31.42000	32.1400	31.1400	32.1300	+0.469%	11,539,332	-49.984%
2025-11-03	32.01000	32.3150	31.6850	31.9800	+0.031%	11,119,429	-49.750%
2025-10-31	32.05000	32.3100	31.8250	31.9700	+0.063%	5,793,813	-49.734%
2025-10-30	31.51000	32.1200	31.3900	31.9500	-0.374%	6,420,301	-49.703%
2025-10-29	31.98000	32.3500	31.4000	32.0700	+0.470%	9,058,297	-49.891%
2025-10-28	31.76000	32.2000	31.4550	31.9200	+0.567%	6,405,639	-49.655%
2025-10-27	31.50000	31.9773	31.1600	31.7400	+1.894%	8,721,208	-49.370%
2025-10-24	31.46000	31.4950	31.0950	31.1500	-0.032%	5,105,602	-48.411%
2025-10-23	31.02500	31.2000	30.8300	31.1600	+0.096%	6,356,242	-48.427%
2025-10-22	31.52000	31.6299	30.9100	31.1300	-0.955%	6,452,745	-48.378%
2025-10-21	31.66000	31.6744	31.2600	31.4300	-0.820%	4,067,822	-48.871%
2025-10-20	31.25000	31.8900	31.2400	31.6900	+1.538%	4,572,602	-49.290%
2025-10-17	31.17000	31.6100	30.9100	31.2100	-0.921%	5,244,501	-48.510%
2025-10-16	31.95000	32.0866	31.3300	31.5000	-0.158%	4,908,831	-48.984%
2025-10-15	32.01500	32.2800	31.4950	31.5500	-0.661%	7,675,440	-49.065%
2025-10-14	31.34000	31.9150	30.9850	31.7600	-0.063%	5,171,317	-49.402%
2025-10-13	31.61500	31.8600	31.4700	31.7800	+1.761%	5,648,706	-49.434%
2025-10-10	32.46000	32.7000	31.2200	31.2300	-3.819%	6,991,878	-48.543%
2025-10-09	32.21000	32.4900	31.8050	32.4700	+0.995%	5,686,749	-50.508%
2025-10-08	32.47000	32.5500	32.0900	32.1500	-0.680%	3,749,706	-50.016%
2025-10-07	32.65000	32.6500	31.9550	32.3700	-0.185%	4,637,813	-50.355%
2025-10-06	32.41000	32.7450	32.3100	32.4300	+0.216%	5,244,147	-50.447%
2025-10-03	32.60000	32.9570	32.1500	32.3600	-0.614%	5,379,407	-50.340%
2025-10-02	32.41500	32.6300	31.2150	32.5600	+0.401%	9,760,431	-50.645%
2025-10-01	32.45000	32.7000	32.1200	32.4300	+0.714%	9,207,907	-50.447%
2025-09-30	32.84000	32.8800	32.1600	32.2000	-1.919%	11,159,775	-50.093%
2025-09-29	32.36000	32.8600	32.1900	32.8300	+1.988%	11,196,809	-51.051%
2025-09-26	31.82000	32.2900	31.5600	32.1900	+1.068%	6,570,933	-50.078%
2025-09-25	31.87500	31.9100	31.3300	31.8500	-0.593%	6,099,376	-49.545%
2025-09-24	32.17000	32.2900	31.8700	32.0400	-0.620%	6,456,195	-49.844%
2025-09-23	32.31000	32.5200	31.9950	32.2400	-0.248%	7,133,223	-50.155%
2025-09-22	32.97000	33.1500	32.2501	32.3200	-1.643%	9,380,763	-50.278%
2025-09-19	33.50000	33.5800	32.7400	32.8600	-1.676%	111,561,852	-51.096%
2025-09-18	33.67500	34.0750	33.4100	33.4200	-0.328%	10,379,925	-51.915%
2025-09-17	33.41000	33.6200	33.1200	33.5300	+0.660%	9,100,182	-52.073%
2025-09-16	33.59000	33.7100	33.0851	33.3100	-0.567%	17,158,838	-51.756%
2025-09-15	32.58000	33.5550	32.4300	33.5000	+3.363%	18,453,797	-52.030%
2025-09-12	32.52000	32.8100	32.3200	32.4100	-0.123%	11,309,529	-50.417%
2025-09-11	32.01000	32.7850	32.0000	32.4500	+1.027%	19,148,792	-50.478%
2025-09-10	32.39000	32.8900	31.9150	32.1200	-0.650%	20,161,593	-49.969%
2025-09-09	31.00000	32.3800	30.9700	32.3300	+2.635%	22,365,900	-50.294%
2025-09-08	29.88000	31.7863	29.8100	31.5000	+8.959%	46,911,552	-48.984%
2025-09-05	28.75500	28.9850	28.4450	28.9100	+0.627%	8,167,705	-44.414%
2025-09-04	28.25500	28.8450	28.1800	28.7300	+1.412%	7,598,999	-44.065%
2025-09-03	28.38000	28.3950	28.1000	28.3300	-0.282%	5,926,794	-43.276%
2025-09-02	28.27000	28.4550	27.9400	28.4100	-0.595%	7,372,907	-43.435%
2025-08-29	28.40000	28.6200	28.3350	28.5800	-0.175%	7,988,518	-43.772%
2025-08-28	28.24000	29.0000	28.2300	28.6300	+1.381%	11,799,375	-43.870%
2025-08-27	28.40000	28.5100	28.2400	28.2400	-0.633%	6,560,657	-43.095%
2025-08-26	28.59000	28.6600	28.2000	28.4200	-0.420%	6,790,504	-43.455%
2025-08-25	28.70000	28.8200	28.4100	28.5400	-0.730%	5,755,947	-43.693%
2025-08-22	28.40000	28.8800	28.2600	28.7500	+1.878%	9,820,216	-44.104%
2025-08-21	28.16000	28.4200	27.9800	28.2200	-2.150%	12,507,161	-43.055%
2025-08-20	28.92000	28.9900	28.4350	28.8400	-0.035%	7,453,638	-44.279%
2025-08-19	29.01000	29.3900	28.8400	28.8500	-0.449%	9,287,606	-44.298%
2025-08-18	28.15000	29.0100	28.1500	28.9800	+2.985%	9,741,403	-44.548%
2025-08-15	28.45000	28.5900	28.1000	28.1400	-0.671%	6,980,189	-42.893%
2025-08-14	28.27000	28.8000	27.9950	28.3300	-0.492%	8,424,603	-43.276%
2025-08-13	28.54000	28.6400	28.2300	28.4700	+1.173%	11,047,204	-43.555%
2025-08-12	27.88000	28.2300	27.8300	28.1400	+1.699%	8,899,905	-42.893%
2025-08-11	27.83500	28.0300	27.6500	27.6700	-0.575%	6,937,126	-41.923%
2025-08-08	27.92000	28.0050	27.6000	27.8300	+0.072%	8,303,973	-42.257%
2025-08-07	28.30000	28.7450	27.6600	27.8100	-0.997%	16,276,059	-42.215%
2025-08-06	27.70000	28.4000	27.2300	28.0900	-6.054%	29,175,447	-42.791%
2025-08-05	29.54000	30.0050	29.4600	29.9000	+0.911%	13,792,284	-46.254%
2025-08-04	29.10500	29.6350	29.0400	29.6300	+3.097%	9,953,117	-45.764%
2025-08-01	28.66000	29.0700	28.6150	28.7400	-2.345%	9,683,189	-44.085%
2025-07-31	29.59000	29.6600	29.1600	29.4300	-0.068%	14,601,920	-45.396%
2025-07-30	30.09000	30.2688	29.2550	29.4500	-1.274%	18,986,210	-45.433%
2025-07-29	30.37000	30.4950	29.7600	29.8300	-0.765%	7,389,780	-46.128%
2025-07-28	30.25000	30.4800	29.9600	30.0600	-0.628%	7,513,857	-46.540%
2025-07-25	30.21000	30.6300	30.1000	30.2500	+0.365%	6,162,230	-46.876%
2025-07-24	30.61000	30.6300	30.0600	30.1400	-1.310%	12,837,663	-46.682%
2025-07-23	30.86000	31.1850	30.4050	30.5400	-0.780%	14,875,951	-47.380%
2025-07-22	31.38000	31.4200	30.5458	30.7800	-1.943%	11,828,968	-47.791%
2025-07-21	31.43000	31.6450	31.1201	31.3900	-0.318%	6,121,887	-48.805%
2025-07-18	31.28000	31.5950	31.2100	31.4900	+1.091%	7,293,297	-48.968%
2025-07-17	31.41500	31.4851	31.1100	31.1500	-0.224%	3,923,422	-48.411%
2025-07-16	31.12000	31.3850	30.7600	31.2200	+0.289%	8,047,695	-48.527%
2025-07-15	30.71000	31.4200	30.6400	31.1300	+1.699%	8,185,959	-48.378%
2025-07-14	30.09000	30.7900	30.0200	30.6100	+1.762%	11,185,300	-47.501%
2025-07-11	30.35000	30.4700	30.0301	30.0800	-1.215%	5,239,890	-46.576%
2025-07-10	30.25000	30.6550	29.8950	30.4500	+0.928%	9,371,473	-47.225%
2025-07-09	30.00000	30.1900	29.7350	30.1700	+0.600%	7,239,004	-46.735%
2025-07-08	30.02000	30.0300	29.6000	29.9900	-0.033%	10,502,129	-46.415%
2025-07-07	30.06000	30.4200	29.7000	30.0000	-0.957%	8,073,412	-46.433%
2025-07-03	30.00000	30.3450	29.8050	30.2900	+0.866%	6,639,549	-46.946%
2025-07-02	29.93000	30.3100	29.7150	30.0300	+0.334%	10,187,704	-46.487%
2025-07-01	30.04000	30.4082	29.5300	29.9300	-0.100%	9,365,282	-46.308%
2025-06-30	30.88000	30.8800	29.8100	29.9600	-2.759%	15,676,299	-46.362%
2025-06-27	30.20000	30.9100	30.1300	30.8100	+3.355%	35,744,285	-47.842%
2025-06-26	29.00000	30.0350	28.8200	29.8100	+3.363%	26,254,681	-46.092%
2025-06-25	29.00000	29.0100	28.6100	28.8400	-0.380%	6,745,811	-44.279%
2025-06-24	28.80000	29.1350	28.6300	28.9500	+2.008%	11,578,438	-44.491%
2025-06-23	28.47000	28.7500	28.2250	28.3800	-0.595%	8,251,831	-43.376%
2025-06-20	28.64000	29.0100	28.2700	28.5500	+0.528%	12,817,688	-43.713%
2025-06-18	28.29000	28.4300	27.7200	28.4000	+0.531%	8,253,599	-43.415%
2025-06-17	28.15000	28.4500	28.0400	28.2500	-0.318%	4,941,972	-43.115%
2025-06-16	28.21000	28.5300	28.1900	28.3400	+0.854%	6,521,224	-43.296%
2025-06-13	27.90000	28.5900	27.8200	28.1000	-0.742%	7,557,907	-42.811%
2025-06-12	28.18000	28.4700	28.1400	28.3100	+0.106%	5,796,275	-43.236%
2025-06-11	28.20000	28.2800	27.9100	28.2800	+0.071%	5,631,893	-43.175%
2025-06-10	28.32000	28.5290	27.8700	28.2600	-0.738%	9,111,455	-43.135%
2025-06-09	28.73000	29.1200	28.4350	28.4700	+0.070%	8,151,080	-43.555%
2025-06-06	28.52000	28.5200	28.0500	28.4500	-0.315%	7,602,673	-43.515%
2025-06-05	28.55000	28.8800	28.4100	28.5400	+0.670%	6,901,904	-43.693%
2025-06-04	28.59000	28.5900	28.0000	28.3500	+0.461%	9,292,329	-43.316%
2025-06-03	28.30000	28.4000	28.1100	28.2200	-0.423%	9,809,003	-43.055%
2025-06-02	28.05000	28.3500	27.5300	28.3400	+1.034%	10,086,687	-43.296%
2025-05-30	28.03000	28.1844	27.7031	28.0500	+0.574%	6,378,019	-42.709%
2025-05-29	28.43000	28.4800	27.6700	27.8900	-1.449%	9,813,404	-42.381%
2025-05-28	28.41000	28.6100	28.1900	28.3000	-0.527%	6,281,711	-43.216%
2025-05-27	27.89000	28.5450	27.7500	28.4500	+3.643%	14,959,520	-43.515%
2025-05-23	27.03000	27.6450	26.9000	27.4500	+0.623%	8,713,288	-41.457%
2025-05-22	27.22000	27.4350	27.0400	27.2800	-0.365%	9,885,867	-41.092%
2025-05-21	27.18000	27.6100	27.0500	27.3800	+0.959%	13,946,649	-41.308%
2025-05-20	27.06000	27.3450	26.9100	27.1200	-0.147%	6,968,293	-40.745%
2025-05-19	26.93000	27.3250	26.8053	27.1600	-0.294%	10,939,496	-40.832%
2025-05-16	27.10000	27.7300	26.9200	27.2400	+1.490%	19,873,669	-41.006%
2025-05-15	26.78000	27.0750	26.3100	26.8400	-0.260%	15,211,642	-40.127%
2025-05-14	26.59500	26.9300	26.3400	26.9100	+1.318%	15,986,214	-40.282%
2025-05-13	25.97000	26.7850	25.6600	26.5600	+1.607%	25,866,900	-39.495%
2025-05-12	26.44000	26.5300	25.7900	26.1400	+0.538%	8,769,354	-38.523%
2025-05-09	24.91000	26.2350	24.9100	26.0000	+1.444%	14,837,806	-38.192%
2025-05-08	25.90000	26.5100	25.6000	25.6300	-3.647%	27,325,353	-37.300%
2025-05-07	23.81500	27.0250	23.4200	26.6000	+10.833%	32,286,454	-39.586%
2025-05-06	23.70000	24.0988	23.5300	24.0000	+0.042%	5,987,693	-33.042%
2025-05-05	23.89000	24.1899	23.8450	23.9900	-0.456%	5,819,050	-33.014%
2025-05-02	23.76000	24.1400	23.6500	24.1000	+2.684%	5,620,695	-33.320%
2025-05-01	23.84000	23.8900	23.2900	23.4700	+0.428%	6,484,546	-31.530%
2025-04-30	23.11000	23.4350	22.7650	23.3700	-0.764%	5,045,412	-31.237%
2025-04-29	23.33000	23.6200	23.3100	23.5500	+0.555%	4,195,094	-31.762%
2025-04-28	23.39000	23.6000	23.1000	23.4200	-0.085%	4,467,516	-31.383%
2025-04-25	23.20000	23.4750	22.9300	23.4400	+0.861%	3,910,183	-31.442%
2025-04-24	22.57000	23.3250	22.4900	23.2400	+2.969%	8,464,703	-30.852%
2025-04-23	22.46000	22.9300	22.2850	22.5700	+4.105%	8,082,970	-28.799%
2025-04-22	21.46000	21.9600	21.3500	21.6800	+2.603%	3,807,999	-25.876%
2025-04-21	21.38000	21.5150	20.9050	21.1300	-1.216%	3,906,275	-23.947%
2025-04-17	21.24000	21.6050	21.2300	21.3900	+0.754%	4,111,185	-24.871%
2025-04-16	21.08000	21.7600	21.0050	21.2300	-1.164%	3,489,078	-24.305%
2025-04-15	21.49000	21.5400	21.1500	21.4800	-0.232%	6,586,761	-25.186%
2025-04-14	22.00000	22.0800	21.5100	21.5300	-0.554%	5,922,902	-25.360%
2025-04-11	21.00000	21.8900	20.9200	21.6500	+3.095%	7,584,142	-25.774%
2025-04-10	21.49000	21.5000	20.3590	21.0000	-3.846%	6,136,837	-23.476%
2025-04-09	19.60000	21.9700	19.1150	21.8400	+10.192%	17,497,117	-26.419%
2025-04-08	20.59000	21.2700	19.5850	19.8200	+0.304%	10,596,707	-18.920%
2025-04-07	19.20000	20.7000	19.0200	19.7600	-1.496%	16,783,099	-18.674%
2025-04-04	20.81000	20.8700	19.6210	20.0600	-6.524%	13,877,456	-19.890%
2025-04-03	21.43000	21.8000	21.1100	21.4600	-4.580%	11,797,085	-25.116%
2025-04-02	21.91000	22.5400	21.7200	22.4900	+1.398%	6,397,773	-28.546%
2025-04-01	21.85000	22.4300	21.6500	22.1800	+1.140%	6,657,123	-27.547%
2025-03-31	21.95000	22.0000	21.4800	21.9300	-1.923%	11,726,508	-26.721%
2025-03-28	23.37000	23.4150	22.2900	22.3600	-4.932%	7,412,430	-28.131%
2025-03-27	23.56000	24.0700	23.3850	23.5200	-0.254%	7,658,965	-31.675%
2025-03-26	23.46000	23.6500	23.1700	23.5800	+0.769%	7,503,853	-31.849%
2025-03-25	23.59000	23.7500	23.2700	23.4000	-0.805%	4,754,231	-31.325%
2025-03-24	23.81000	23.8400	23.3100	23.5900	+1.071%	4,986,837	-31.878%
2025-03-21	22.97000	23.4200	22.7900	23.3400	+0.129%	5,538,848	-31.148%
2025-03-20	23.00000	23.6800	23.0000	23.3100	-0.977%	3,652,521	-31.060%
2025-03-19	23.00000	23.6300	22.6700	23.5400	+2.975%	5,364,674	-31.733%
2025-03-18	23.41000	23.4500	22.7550	22.8600	-2.806%	6,051,152	-29.703%
2025-03-17	22.48000	23.7500	22.3200	23.5200	+4.487%	11,086,102	-31.675%
2025-03-14	22.34000	22.7000	22.2300	22.5100	+1.488%	5,495,598	-28.610%
2025-03-13	22.29000	22.5750	22.0900	22.1800	-0.404%	5,332,972	-27.547%
2025-03-12	22.49000	22.6200	22.0600	22.2700	+1.319%	7,989,726	-27.840%
2025-03-11	21.96000	22.1700	21.4400	21.9800	+0.319%	17,642,653	-26.888%
2025-03-10	22.31000	22.4550	21.7450	21.9100	-3.692%	7,104,546	-26.654%
2025-03-07	23.14000	23.1500	21.9802	22.7500	-1.813%	7,244,575	-29.363%
2025-03-06	23.70000	24.0700	22.8700	23.1700	-3.378%	5,109,924	-30.643%
2025-03-05	23.33000	23.9950	23.2700	23.9800	+2.654%	7,309,709	-32.986%
2025-03-04	23.35000	23.7300	22.6600	23.3600	-1.890%	9,224,307	-31.207%
2025-03-03	23.78000	24.3750	23.7000	23.8100	+0.464%	10,665,888	-32.507%
2025-02-28	23.57000	23.7600	23.2000	23.7000	+0.042%	6,938,729	-32.194%
2025-02-27	24.99000	25.0000	23.6800	23.6900	-5.278%	11,558,469	-32.165%
2025-02-26	25.48000	25.8000	23.4700	25.0100	+3.475%	15,935,256	-35.746%
2025-02-25	24.67000	24.8300	23.7550	24.1700	-1.868%	21,207,309	-33.513%
2025-02-24	24.90000	25.0700	24.4050	24.6300	-0.766%	9,949,964	-34.754%
2025-02-21	25.29000	25.4300	24.6950	24.8200	-1.234%	6,892,139	-35.254%
2025-02-20	25.44000	25.6500	25.0700	25.1300	-1.528%	6,754,203	-36.053%
2025-02-19	25.35000	25.6550	25.1300	25.5200	+0.039%	6,486,912	-37.030%
2025-02-18	25.03000	25.6700	25.0000	25.5100	+0.671%	10,347,273	-37.005%
2025-02-14	25.06000	25.3800	24.9800	25.3400	+1.360%	7,929,085	-36.582%
2025-02-13	23.61000	25.0300	23.5900	25.0000	+5.798%	18,141,395	-35.720%

.dark-mode .jpydv7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jpydv7{ color: #333333; background-color: white; border: 2px solid #333333; }CPNGCoupang, Inc.stock NYSE

CPNG
Coupang, Inc.
stock NYSE