Coupang Inc (CPNG)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -1.77514792899 | 25.35 | 25.655 | 23.755 | 10695038 | 24.64036907 | CS |
| 4 | 1.65 | 7.09677419355 | 23.25 | 25.67 | 22.74 | 9653694 | 24.29243949 | CS |
| 12 | 1.12 | 4.70984020185 | 23.78 | 25.67 | 21.165 | 7262332 | 23.52596684 | CS |
| 26 | 2.14 | 9.40246045694 | 22.76 | 26.91 | 21.165 | 7365821 | 24.11015016 | CS |
| 52 | 8.58 | 52.5735294118 | 16.32 | 26.91 | 15.805 | 9220984 | 22.01311297 | CS |
| 156 | -0.01 | -0.040144520273 | 24.91 | 27.12 | 8.98 | 8772230 | 18.35347621 | CS |
| 260 | -38.6 | -60.7874015748 | 63.5 | 65 | 8.98 | 8518635 | 21.36346183 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
