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 | 1.0012 | 4.48164726947 | 22.34 | 23.75 | 22.23 | 6600669 | 23.19977189 | CS |
| 4 | -1.8988 | -7.52297939778 | 25.24 | 25.8 | 21.44 | 9400346 | 23.48937938 | CS |
| 12 | 0.7012 | 3.09717314488 | 22.64 | 25.8 | 21.165 | 8046907 | 23.42992437 | CS |
| 26 | -1.2988 | -5.2711038961 | 24.64 | 26.91 | 21.165 | 7797110 | 24.07406444 | CS |
| 52 | 4.8012 | 25.8964401294 | 18.54 | 26.91 | 17.34 | 8519796 | 22.68129358 | CS |
| 156 | 4.3712 | 23.0426989984 | 18.97 | 26.91 | 8.98 | 8595734 | 18.40538746 | CS |
| 260 | -40.1588 | -63.2422047244 | 63.5 | 65 | 8.98 | 8541900 | 21.38375474 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 23.34 | 0.03 | 0.13 | 22.9 | 23.42 | 22.79 | 5689923 |
| 1742510400 | 23.31 | -0.23 | -0.98 | 23 | 23.68 | 23 | 3729339 |
| 1742424000 | 23.54 | 0.68 | 2.97 | 23 | 23.63 | 22.67 | 5412378 |
| 1742337600 | 22.86 | -0.66 | -2.81 | 23.41 | 23.45 | 22.755 | 6524568 |
| 1742251200 | 23.52 | 1.01 | 4.49 | 22.54 | 23.75 | 22.32 | 11804910 |
| 1741992000 | 22.51 | 0.33 | 1.49 | 22.34 | 22.7 | 22.23 | 5532148 |
| 1741905600 | 22.18 | -0.09 | -0.40 | 22.29 | 22.575 | 22.09 | 5462291 |
| 1741819200 | 22.27 | 0.29 | 1.32 | 22.43 | 22.62 | 22.06 | 8072256 |
| 1741732800 | 21.98 | 0.07 | 0.32 | 21.96 | 22.17 | 21.44 | 17714046 |
| 1741646400 | 21.91 | -0.84 | -3.69 | 22.32 | 22.455 | 21.745 | 7229775 |
| 1741390800 | 22.75 | -0.42 | -1.81 | 23.14 | 23.15 | 21.9802 | 7244532 |
| 1741304400 | 23.17 | -0.81 | -3.38 | 23.67 | 24.07 | 22.87 | 5139338 |
| 1741218000 | 23.98 | 0.62 | 2.65 | 23.33 | 23.995 | 23.27 | 8120819 |
| 1741131600 | 23.36 | -0.45 | -1.89 | 23.5 | 23.73 | 22.66 | 9324839 |
| 1741045200 | 23.81 | 0.11 | 0.46 | 23.78 | 24.375 | 23.7 | 10773198 |
| 1740786000 | 23.7 | 0.01 | 0.04 | 23.57 | 23.76 | 23.2 | 7172647 |
| 1740699600 | 23.69 | -1.32 | -5.28 | 24.99 | 25 | 23.68 | 12486938 |
| 1740613200 | 25.01 | 0.84 | 3.48 | 25.5 | 25.8 | 23.47 | 16088384 |
| 1740526800 | 24.17 | -0.46 | -1.87 | 24.68 | 24.83 | 23.755 | 22068820 |
| 1740440400 | 24.63 | -0.19 | -0.77 | 24.9 | 25.07 | 24.405 | 10326817 |
| 1740181200 | 24.82 | -0.31 | -1.23 | 25.24 | 25.43 | 24.695 | 7700584 |
| 1740094800 | 25.13 | -0.39 | -1.53 | 25.44 | 25.65 | 25.07 | 6831406 |
| 1740008400 | 25.52 | 0.01 | 0.04 | 25.35 | 25.655 | 25.13 | 6547563 |
| 1739922000 | 25.51 | 0.17 | 0.67 | 25.21 | 25.67 | 25 | 10909683 |
| 1739576400 | 25.34 | 0.34 | 1.36 | 25.06 | 25.38 | 24.98 | 8735229 |
| 1739490000 | 25 | 1.37 | 5.80 | 23.61 | 25.03 | 23.59 | 18203328 |
| 1739403600 | 23.63 | -0.2 | -0.84 | 23.7 | 23.78 | 23.175 | 8497893 |
| 1739317200 | 23.83 | 0.07 | 0.29 | 23.75 | 24.01 | 23.61 | 19775021 |
| 1739230800 | 23.76 | 0.11 | 0.47 | 23.76 | 23.965 | 23.58 | 9891073 |
| 1738971600 | 23.65 | -0.21 | -0.88 | 23.94 | 24.04 | 23.64 | 8174716 |
| 1738885200 | 23.86 | -0.15 | -0.62 | 24.16 | 24.29 | 23.68 | 8182665 |
| 1738798800 | 24.01 | 0.3 | 1.27 | 23.63 | 24.14 | 23.525 | 8702817 |
| 1738712400 | 23.71 | 0.13 | 0.55 | 23.7 | 24.07 | 23.625 | 4257036 |
| 1738626000 | 23.58 | 0.07 | 0.30 | 22.74 | 23.765 | 22.74 | 5775923 |
| 1738366800 | 23.51 | -0.09 | -0.38 | 23.6 | 23.79 | 23.415 | 7889719 |
| 1738280400 | 23.6 | 0.6 | 2.61 | 23.18 | 23.61 | 23.18 | 7148517 |
| 1738194000 | 23 | -0.15 | -0.65 | 23.25 | 23.265 | 22.842 | 3801382 |
| 1738107600 | 23.15 | 0.45 | 1.98 | 22.95 | 23.2458 | 22.67 | 4844726 |
| 1738021200 | 22.7 | 0.14 | 0.62 | 22.28 | 22.83 | 22.2 | 6258634 |
| 1737762000 | 22.56 | 0.31 | 1.39 | 22.13 | 22.85 | 21.96 | 6361457 |
| 1737675600 | 22.25 | 0 | 0.00 | 22.25 | 22.25 | 22.25 | 0 |
| 1737589200 | 22.25 | 0.06 | 0.27 | 22.29 | 22.38 | 22.11 | 3616055 |
| 1737502800 | 22.19 | 0.13 | 0.59 | 22.32 | 22.32 | 21.79 | 6401670 |
| 1737157200 | 22.06 | -0.26 | -1.16 | 22.51 | 22.5679 | 22.05 | 5495065 |
| 1737070800 | 22.32 | -0.02 | -0.09 | 22.39 | 22.46 | 22.155 | 3727539 |
| 1736984400 | 22.34 | 0.37 | 1.68 | 22.11 | 22.475 | 22.005 | 6224098 |
| 1736898000 | 21.97 | 0.17 | 0.78 | 21.9 | 22.42 | 21.75 | 6416916 |
| 1736811600 | 21.8 | 0.46 | 2.16 | 21.21 | 21.83 | 21.165 | 5661170 |
| 1736552400 | 21.34 | -0.94 | -4.22 | 21.99 | 22.05 | 21.34 | 8584003 |
| 1736379600 | 22.28 | -0.47 | -2.07 | 22.72 | 23 | 22.27 | 5810032 |
| 1736293200 | 22.75 | 0.52 | 2.34 | 22.4 | 22.915 | 22.35 | 4731051 |
| 1736206800 | 22.23 | -0.19 | -0.85 | 22.66 | 22.72 | 21.945 | 9026068 |
| 1735947600 | 22.42 | 0.13 | 0.58 | 22.41 | 22.66 | 22.27 | 6544771 |
| 1735861200 | 22.29 | 0.31 | 1.41 | 22.09 | 22.54 | 21.79 | 6218141 |
| 1735688400 | 21.98 | -0.24 | -1.08 | 22.16 | 22.345 | 21.98 | 3781196 |
| 1735602000 | 22.22 | -0.3 | -1.33 | 22.18 | 22.38 | 22.0302 | 3337322 |
| 1735342800 | 22.52 | -0.3 | -1.31 | 22.61 | 22.7 | 22.305 | 6358178 |
| 1735256400 | 22.82 | -0.04 | -0.17 | 22.62 | 22.92 | 22.535 | 4924864 |
| 1735077840 | 22.86 | 0.06 | 0.26 | 22.78 | 23.07 | 22.66 | 2556968 |
| 1734997200 | 22.8 | -0.14 | -0.61 | 22.87 | 23.095 | 22.79 | 4150144 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
