Coupang Inc (CPNG)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.385 | 1.813044502 | 21.235 | 21.81 | 20.6 | 7707517 | 20.95745396 | CS |
| 4 | -0.03 | -0.13856812933 | 21.65 | 22.87 | 20.15 | 7581314 | 21.20235201 | CS |
| 12 | 1.06 | 5.15564202335 | 20.56 | 23.77 | 20.15 | 10818029 | 22.09440924 | CS |
| 26 | 5.99 | 38.3237364044 | 15.63 | 23.77 | 13.51 | 11785341 | 19.24826857 | CS |
| 52 | 4.14 | 23.6842105263 | 17.48 | 23.77 | 13.51 | 9673284 | 18.36639155 | CS |
| 156 | -18.99 | -46.76188131 | 40.61 | 46 | 8.98 | 9065780 | 19.51325509 | CS |
| 260 | -41.88 | -65.9527559055 | 63.5 | 65 | 8.98 | 8751040 | 21.01430895 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 21.67 | 0.76 | 3.63 | 21.12 | 21.81 | 21.03 | 5410833 |
| 1720040640 | 20.91 | 0.01 | 0.05 | 20.86 | 21.27 | 20.805 | 3354090 |
| 1719960000 | 20.9 | -0.18 | -0.85 | 21.19 | 21.19 | 20.7305 | 9102297 |
| 1719873600 | 21.08 | 0.13 | 0.62 | 20.95 | 21.19 | 20.6 | 6300650 |
| 1719614400 | 20.95 | -0.14 | -0.66 | 21.235 | 21.235 | 20.815 | 12073032 |
| 1719528000 | 21.09 | -0.19 | -0.89 | 21.23 | 21.41 | 21.005 | 3437981 |
| 1719441600 | 21.28 | 0.06 | 0.28 | 21.15 | 21.36 | 20.9549 | 8590042 |
| 1719355200 | 21.22 | 0.16 | 0.76 | 21.06 | 21.42 | 21.01 | 7122668 |
| 1719268800 | 21.06 | -0.28 | -1.31 | 21.38 | 21.48 | 21.02 | 6946958 |
| 1719009600 | 21.34 | 0.32 | 1.52 | 21.14 | 21.35 | 20.91 | 10781332 |
| 1718923200 | 21.02 | 0.63 | 3.09 | 20.44 | 21.2 | 20.4 | 10273399 |
| 1718750400 | 20.39 | -0.15 | -0.73 | 20.49 | 20.75 | 20.15 | 10434920 |
| 1718664000 | 20.54 | -0.86 | -4.02 | 21.34 | 21.38 | 20.39 | 13269445 |
| 1718404800 | 21.4 | -0.3 | -1.38 | 21.49 | 21.56 | 21.01 | 6156252 |
| 1718318400 | 21.7 | -0.99 | -4.36 | 22.27 | 22.49 | 21.2 | 10209833 |
| 1718232000 | 22.69 | 0.57 | 2.58 | 22.27 | 22.87 | 22.07 | 6352365 |
| 1718145600 | 22.12 | -0.06 | -0.27 | 22.04 | 22.22 | 21.9 | 3625963 |
| 1718059200 | 22.18 | 0.34 | 1.56 | 21.76 | 22.2 | 21.63 | 3929092 |
| 1717800000 | 21.84 | -0.05 | -0.23 | 21.65 | 22.055 | 21.6 | 4503324 |
| 1717713600 | 21.89 | 0.1 | 0.46 | 21.9 | 22.17 | 21.72 | 5526528 |
| 1717627200 | 21.79 | -0.23 | -1.04 | 22.24 | 22.24 | 21.68 | 5831633 |
| 1717540800 | 22.02 | -0.51 | -2.26 | 22.455 | 22.53 | 21.615 | 8578057 |
| 1717454400 | 22.53 | -0.21 | -0.92 | 22.76 | 22.99 | 22.41 | 3700688 |
| 1717195200 | 22.74 | -0.49 | -2.11 | 23.05 | 23.3801 | 22.275 | 7947288 |
| 1717108800 | 23.23 | 0.39 | 1.71 | 22.87 | 23.575 | 22.69 | 8878240 |
| 1717022400 | 22.84 | 0.03 | 0.13 | 22.47 | 22.9 | 22.47 | 4733921 |
| 1716936000 | 22.81 | 0.46 | 2.06 | 22.37 | 22.95 | 22.2 | 7179475 |
| 1716590400 | 22.35 | -0.01 | -0.04 | 22.39 | 22.66 | 22.145 | 5203344 |
| 1716504000 | 22.36 | -0.05 | -0.22 | 22.56 | 22.7 | 22.3 | 6815468 |
| 1716417600 | 22.41 | -0.55 | -2.40 | 22.9 | 23.2 | 22.33 | 7997411 |
| 1716331200 | 22.96 | 0 | 0.00 | 22.9 | 23.028 | 22.79 | 5674857 |
| 1716244800 | 22.96 | -0.04 | -0.17 | 22.93 | 23.23 | 22.6 | 6277479 |
| 1715985600 | 23 | 0.13 | 0.57 | 22.8 | 23.33 | 22.79 | 8122305 |
| 1715899200 | 22.87 | 0.35 | 1.55 | 23 | 23.735 | 22.85 | 12997814 |
| 1715812800 | 22.52 | 0.27 | 1.21 | 22.36 | 22.65 | 22.28 | 7268849 |
| 1715726400 | 22.25 | 0.03 | 0.14 | 22.1 | 22.4 | 21.995 | 6668586 |
| 1715640000 | 22.22 | -0.28 | -1.24 | 22.41 | 22.4775 | 21.77 | 9872841 |
| 1715380800 | 22.5 | 0.49 | 2.23 | 22.05 | 22.645 | 22 | 11120013 |
| 1715294400 | 22.01 | 0.55 | 2.56 | 21.21 | 22.23 | 21.14 | 12609603 |
| 1715208000 | 21.46 | -2.19 | -9.26 | 22.09 | 22.26 | 21.3 | 35064332 |
| 1715121600 | 23.65 | 0.31 | 1.33 | 23.14 | 23.77 | 23.13 | 20191741 |
| 1715035200 | 23.34 | 0.34 | 1.48 | 23.51 | 23.51 | 22.852 | 10846358 |
| 1714776000 | 23 | 0.5 | 2.22 | 22.84 | 23.02 | 22.585 | 11692080 |
| 1714689600 | 22.5 | 0.29 | 1.31 | 22.41 | 22.6899 | 21.82 | 8628749 |
| 1714603200 | 22.21 | -0.29 | -1.29 | 22.65 | 22.75 | 22.09 | 11548148 |
| 1714516800 | 22.5 | -0.6 | -2.60 | 22.96 | 23.14 | 22.46 | 10961830 |
| 1714430400 | 23.1 | 0.19 | 0.83 | 22.91 | 23.17 | 22.58 | 11326491 |
| 1714171200 | 22.91 | -0.12 | -0.52 | 23.23 | 23.4 | 22.89 | 10400154 |
| 1714084800 | 23.03 | 0.23 | 1.01 | 22.34 | 23.07 | 22.045 | 9908008 |
| 1713998400 | 22.8 | 0.08 | 0.35 | 22.78 | 22.81 | 22.37 | 7559346 |
| 1713912000 | 22.72 | 0.26 | 1.16 | 22.52 | 22.97 | 22.3 | 13067199 |
| 1713825600 | 22.46 | 0.45 | 2.04 | 22.14 | 22.54 | 21.82 | 16594107 |
| 1713566400 | 22.01 | -0.29 | -1.30 | 22 | 22.355 | 21.76 | 11947739 |
| 1713480000 | 22.3 | -0.33 | -1.46 | 22.4 | 22.57 | 22.015 | 13417835 |
| 1713393600 | 22.63 | 0.12 | 0.53 | 22.7 | 22.89 | 21.792 | 18698336 |
| 1713307200 | 22.51 | 0.86 | 3.97 | 21.915 | 22.83 | 21.88 | 25253151 |
| 1713220800 | 21.65 | 0.4 | 1.88 | 21.52 | 22.49 | 21.42 | 28997911 |
| 1712961600 | 21.25 | 2.19 | 11.49 | 20.56 | 21.43 | 20.45 | 51056118 |
| 1712875200 | 19.06 | -0.06 | -0.31 | 19.23 | 19.34 | 18.94 | 10818412 |
| 1712788800 | 19.12 | 0.1 | 0.53 | 19.01 | 19.25 | 18.89 | 11783945 |
| 1712702400 | 19.02 | 0.59 | 3.20 | 18.55 | 19.11 | 18.47 | 15465405 |
| 1712616000 | 18.43 | 0.19 | 1.04 | 18.39 | 19.08 | 18.16 | 16042923 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
