Coupang Inc (CPNG)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.28 | -5.27617477329 | 24.26 | 24.39 | 22.54 | 7566142 | 23.30741187 | CS |
| 4 | -1.26 | -5.19801980198 | 24.24 | 25.69 | 22.405 | 8411040 | 24.00600691 | CS |
| 12 | -1.96 | -7.85886126704 | 24.94 | 26.91 | 22.405 | 7941540 | 24.68421434 | CS |
| 26 | 2.54 | 12.4266144814 | 20.44 | 26.91 | 18.16 | 7396468 | 23.3908111 | CS |
| 52 | 6.84 | 42.3791821561 | 16.14 | 26.91 | 13.51 | 9509332 | 20.73750145 | CS |
| 156 | -5.56 | -19.4814295725 | 28.54 | 30.65 | 8.98 | 8921799 | 18.41281784 | CS |
| 260 | -40.52 | -63.811023622 | 63.5 | 65 | 8.98 | 8589121 | 21.27004418 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 22.94 | 0.21 | 0.92 | 22.42 | 23.075 | 22.39 | 4639776 |
| 1734651600 | 22.73 | 0.17 | 0.75 | 22.84 | 23.125 | 22.65 | 5929921 |
| 1734565200 | 22.56 | -0.96 | -4.08 | 23.4745 | 23.59 | 22.54 | 6169185 |
| 1734478800 | 23.52 | -0.08 | -0.34 | 23.43 | 23.695 | 23.26 | 13488411 |
| 1734392400 | 23.6 | -0.29 | -1.21 | 23.85 | 24.15 | 23.57 | 5527658 |
| 1734133200 | 23.89 | -0.43 | -1.77 | 24.1601 | 24.21 | 23.66 | 5967151 |
| 1734046800 | 24.32 | 0.43 | 1.80 | 23.915 | 24.58 | 23.83 | 7740275 |
| 1733960400 | 23.89 | 0.17 | 0.72 | 23.85 | 23.955 | 23.515 | 6081638 |
| 1733874000 | 23.72 | 0.29 | 1.24 | 23.49 | 23.81 | 23.4 | 7097014 |
| 1733787600 | 23.43 | -0.47 | -1.97 | 23.84 | 24.09 | 23.35 | 5145316 |
| 1733528400 | 23.9 | -0.13 | -0.54 | 24 | 24.05 | 23.68 | 4997418 |
| 1733442000 | 24.03 | 0.16 | 0.67 | 23.72 | 24.1906 | 23.7 | 7122333 |
| 1733355600 | 23.87 | -0.05 | -0.21 | 23.78 | 24.07 | 23.4708 | 7809590 |
| 1733269200 | 23.92 | -0.93 | -3.74 | 23.51 | 24.06 | 22.405 | 34342934 |
| 1733182800 | 24.85 | -0.51 | -2.01 | 25.41 | 25.45 | 24.6625 | 7274778 |
| 1732917840 | 25.36 | -0.11 | -0.43 | 25.08 | 25.49 | 25.08 | 2429274 |
| 1732750800 | 25.47 | 0.26 | 1.03 | 25.39 | 25.69 | 25.25 | 6099899 |
| 1732664400 | 25.21 | 0.21 | 0.84 | 24.85 | 25.5791 | 24.84 | 4617063 |
| 1732578000 | 25 | 0.68 | 2.80 | 24.6 | 25.115 | 24.6 | 5666327 |
| 1732318800 | 24.32 | 0.32 | 1.33 | 24.185 | 24.36 | 23.805 | 12843779 |
| 1732232400 | 24 | 0.03 | 0.13 | 23.99 | 24.25 | 23.84 | 8067486 |
| 1732146000 | 23.97 | -0.22 | -0.91 | 24.14 | 24.15 | 23.825 | 7057411 |
| 1732059600 | 24.19 | -0.17 | -0.70 | 24.24 | 24.445 | 24.12 | 6018898 |
| 1731973200 | 24.36 | -0.12 | -0.49 | 24.36 | 24.515 | 23.895 | 5136145 |
| 1731714000 | 24.48 | -0.85 | -3.36 | 24.96 | 25.08 | 24.2901 | 7495038 |
| 1731627600 | 25.33 | -0.57 | -2.20 | 25.81 | 26.045 | 25.3 | 11764386 |
| 1731541200 | 25.9 | 1.39 | 5.67 | 24.9 | 26.075 | 24.88 | 10797838 |
| 1731454800 | 24.51 | 0.41 | 1.70 | 24.24 | 24.7 | 24.09 | 10617431 |
| 1731368400 | 24.1 | -0.07 | -0.29 | 23.68 | 24.25 | 23.615 | 11986567 |
| 1731109200 | 24.17 | -0.94 | -3.74 | 24.7 | 24.81 | 23.62 | 14087425 |
| 1731022800 | 25.11 | 1.11 | 4.63 | 24.375 | 25.12 | 24 | 16556650 |
| 1730936400 | 24 | -2.89 | -10.75 | 24.1 | 24.22 | 22.95 | 30607184 |
| 1730850000 | 26.89 | 1.19 | 4.63 | 25.98 | 26.91 | 25.965 | 13789068 |
| 1730763600 | 25.7 | 0.3 | 1.18 | 25.36 | 25.819 | 25.27 | 6621854 |
| 1730500800 | 25.4 | -0.39 | -1.51 | 25.96 | 26.02 | 25.21 | 6436603 |
| 1730414400 | 25.79 | -0.45 | -1.71 | 26.15 | 26.17 | 25.47 | 5198641 |
| 1730328000 | 26.24 | 0.24 | 0.92 | 25.94 | 26.445 | 25.86 | 4319999 |
| 1730241600 | 26 | 0.05 | 0.19 | 25.84 | 26.225 | 25.69 | 4270938 |
| 1730155200 | 25.95 | 0.28 | 1.09 | 26.15 | 26.27 | 25.92 | 4499941 |
| 1729896000 | 25.67 | 0.06 | 0.23 | 25.73 | 25.98 | 25.6 | 3734158 |
| 1729809600 | 25.61 | 0.22 | 0.87 | 25.4 | 25.74 | 25.28 | 5472274 |
| 1729723200 | 25.39 | 0.41 | 1.64 | 25 | 26.1 | 25 | 9694079 |
| 1729636800 | 24.98 | -0.07 | -0.28 | 24.93 | 25.065 | 24.65 | 4207305 |
| 1729550400 | 25.05 | -0.08 | -0.32 | 24.98 | 25.07 | 24.62 | 6385194 |
| 1729291200 | 25.13 | -0.18 | -0.71 | 25.3 | 25.415 | 25.07 | 3709139 |
| 1729204800 | 25.31 | -0.07 | -0.28 | 25.45 | 25.62 | 25.22 | 5266208 |
| 1729118400 | 25.38 | 0.2 | 0.79 | 25.19 | 25.42 | 24.95 | 4018812 |
| 1729032000 | 25.18 | -0.46 | -1.79 | 25.38 | 25.53 | 25.0746 | 5596266 |
| 1728945600 | 25.64 | -0.06 | -0.23 | 25.65 | 25.918 | 25.51 | 4361741 |
| 1728686400 | 25.7 | 0.17 | 0.67 | 25.78 | 25.825 | 25.455 | 7373377 |
| 1728600000 | 25.53 | -0.11 | -0.43 | 25.82 | 25.86 | 25.4 | 5562355 |
| 1728513600 | 25.64 | -0.06 | -0.23 | 25.54 | 25.905 | 25.47 | 4530671 |
| 1728427200 | 25.7 | -0.1 | -0.39 | 25.76 | 26 | 25.66 | 4755451 |
| 1728340800 | 25.8 | 1.21 | 4.92 | 25.45 | 26.28 | 25.45 | 15625239 |
| 1728081600 | 24.59 | 0.45 | 1.86 | 24.354 | 24.715 | 24.35 | 5087295 |
| 1727995200 | 24.14 | -0.05 | -0.21 | 23.86 | 24.15 | 23.66 | 4291898 |
| 1727908800 | 24.19 | -0.24 | -0.98 | 24.46 | 24.52 | 23.975 | 6402565 |
| 1727822400 | 24.43 | -0.12 | -0.49 | 24.56 | 24.655 | 24.16 | 4193527 |
| 1727735520 | 24.55 | -0.26 | -1.05 | 24.94 | 24.97 | 24.43 | 5423967 |
| 1727476800 | 24.81 | -0.11 | -0.44 | 24.94 | 25.195 | 24.63 | 4117107 |
| 1727390400 | 24.92 | 0.03 | 0.12 | 24.8 | 25.085 | 24.44 | 5782170 |
| 1727304000 | 24.89 | -0.05 | -0.20 | 24.66 | 25.135 | 24.61 | 7617554 |
| 1727217600 | 24.94 | 0.16 | 0.65 | 25 | 25.195 | 24.53 | 5359929 |
| 1727131200 | 24.78 | 0.2 | 0.81 | 24.64 | 24.84 | 24.3 | 4919012 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
