Coupang Inc Cl A (NY: CPNG )

39.99 +0.26 (+0.65%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 39.04 40.18 38.92 39.41 3,553,154 -0.32(-0.81%)
Jun 17, 2021 38.34 39.80 38.32 39.73 4,136,640 +1.06(+2.74%)
Jun 16, 2021 38.81 39.09 38.30 38.67 2,964,142 -0.15(-0.39%)
Jun 15, 2021 38.65 38.88 37.95 38.82 3,199,704 +0.31(+0.80%)
Jun 14, 2021 38.80 39.44 38.36 38.51 2,217,866 -0.09(-0.23%)
Jun 11, 2021 38.06 39.31 38.06 38.60 3,465,345 +0.54(+1.42%)
Jun 10, 2021 37.71 38.43 37.60 38.06 2,971,018 +0.28(+0.74%)
Jun 09, 2021 38.10 38.50 37.74 37.78 2,078,186 -0.41(-1.07%)
Jun 08, 2021 38.62 39.42 37.94 38.19 3,294,536 -0.39(-1.01%)
Jun 07, 2021 38.93 39.00 38.18 38.58 2,553,998 -0.31(-0.80%)
Jun 04, 2021 39.52 39.95 38.83 38.89 2,867,903 -0.63(-1.59%)
Jun 03, 2021 40.35 40.56 39.27 39.52 2,208,139 -1.32(-3.23%)
Jun 02, 2021 41.00 41.67 40.56 40.84 2,917,454 -0.47(-1.14%)
Jun 01, 2021 41.20 42.12 41.20 41.31 2,483,205 +0.52(+1.27%)
May 28, 2021 41.00 41.50 40.75 40.79 2,304,703 -0.21(-0.51%)
May 27, 2021 41.65 41.78 40.62 41.00 3,976,080 -0.80(-1.91%)
May 26, 2021 40.20 41.90 38.89 41.80 5,012,377 +1.66(+4.14%)
May 25, 2021 41.08 41.10 38.29 40.14 4,783,602 -0.36(-0.89%)
May 24, 2021 39.16 40.90 38.35 40.50 6,519,473 +2.49(+6.55%)
May 21, 2021 39.35 39.35 37.81 38.01 2,756,951 -0.73(-1.88%)
May 20, 2021 37.15 38.97 36.68 38.74 5,927,027 +1.68(+4.53%)
May 19, 2021 35.40 37.32 35.19 37.06 6,752,498 -0.19(-0.51%)
May 18, 2021 36.46 37.38 35.50 37.25 6,070,595 +2.07(+5.88%)
May 17, 2021 35.47 35.83 32.81 35.18 10,342,100 -1.25(-3.43%)
May 14, 2021 32.96 36.60 31.37 36.43 11,063,328 +4.39(+13.70%)
May 13, 2021 35.98 36.00 30.65 32.04 14,659,224 -3.29(-9.31%)
May 12, 2021 36.51 37.27 34.97 35.33 7,075,892 -0.92(-2.54%)
May 11, 2021 36.46 37.69 36.15 36.25 5,413,389 -0.82(-2.21%)
May 10, 2021 38.93 39.00 36.88 37.07 4,973,895 -1.86(-4.78%)
May 07, 2021 40.09 40.30 38.71 38.93 3,080,372 -1.30(-3.23%)
May 06, 2021 41.26 41.35 39.33 40.23 3,984,156 -1.03(-2.50%)
May 05, 2021 41.76 42.39 40.84 41.26 3,249,981 -0.23(-0.55%)
May 04, 2021 41.78 41.96 40.15 41.49 3,664,821 -0.57(-1.36%)
May 03, 2021 42.50 43.04 41.83 42.06 2,606,366 +0.16(+0.38%)
Apr 30, 2021 42.56 42.74 41.85 41.90 3,498,600 -0.66(-1.55%)
Apr 29, 2021 43.55 43.80 42.49 42.56 3,217,189 -1.15(-2.63%)
Apr 28, 2021 45.90 45.91 43.58 43.71 2,906,767 -1.83(-4.02%)
Apr 27, 2021 45.83 46.22 45.01 45.54 1,872,806 -0.13(-0.28%)
Apr 26, 2021 46.00 46.00 44.32 45.67 1,947,026 +0.11(+0.24%)
Apr 23, 2021 42.90 45.69 42.90 45.56 4,599,100 +2.75(+6.42%)
Apr 22, 2021 42.50 45.22 41.78 42.81 7,265,531 +0.83(+1.98%)
Apr 21, 2021 42.05 42.36 41.63 41.98 4,002,382 -0.64(-1.50%)
Apr 20, 2021 45.40 45.79 42.01 42.62 8,411,135 -3.10(-6.78%)
Apr 19, 2021 46.00 46.40 45.35 45.72 3,328,747 -0.18(-0.39%)
Apr 16, 2021 45.80 46.12 45.47 45.90 2,955,500 +0.10(+0.22%)
Apr 15, 2021 46.14 46.30 45.23 45.80 3,122,180 +0.09(+0.20%)
Apr 14, 2021 47.00 47.49 45.25 45.71 3,640,348 -1.39(-2.95%)
Apr 13, 2021 45.45 47.65 45.11 47.10 3,569,239 +1.88(+4.16%)
Apr 12, 2021 45.85 46.02 44.40 45.22 3,670,654 -0.63(-1.37%)
Apr 09, 2021 45.36 46.50 44.92 45.85 3,974,800 +0.27(+0.59%)
Apr 08, 2021 45.50 46.11 44.06 45.58 4,568,399 +0.25(+0.55%)
Apr 07, 2021 46.74 46.80 44.95 45.33 3,605,888 -1.24(-2.66%)
Apr 06, 2021 45.70 46.95 45.50 46.57 2,436,701 +0.63(+1.37%)
Apr 05, 2021 47.20 48.09 45.31 45.94 4,602,325 -1.37(-2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.