Coupang, Inc. (CPNG)
NYSE: CPNG · Real-Time Price · USD
20.14
-0.20 (-0.98%)
Apr 29, 2026, 1:33 PM EDT - Market open
Coupang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20.32 | 20.46 | 19.95 | 20.08 | - | -1.28% | 6,628,409 |
| Apr 28, 2026 | 20.35 | 20.42 | 20.15 | 20.34 | 20.34 | -0.73% | 17,798,499 |
| Apr 27, 2026 | 20.35 | 20.79 | 20.32 | 20.49 | 20.49 | -0.10% | 14,208,175 |
| Apr 24, 2026 | 20.53 | 20.56 | 20.09 | 20.51 | 20.51 | -0.34% | 14,868,158 |
| Apr 23, 2026 | 20.42 | 20.98 | 20.12 | 20.58 | 20.58 | -0.10% | 13,022,727 |
| Apr 22, 2026 | 20.68 | 20.93 | 20.20 | 20.60 | 20.60 | 0.93% | 36,559,052 |
| Apr 21, 2026 | 21.52 | 21.53 | 20.34 | 20.41 | 20.41 | -5.11% | 23,130,790 |
| Apr 20, 2026 | 21.40 | 21.58 | 21.03 | 21.51 | 21.51 | -0.19% | 14,822,614 |
| Apr 17, 2026 | 21.69 | 22.24 | 21.51 | 21.55 | 21.55 | 0.28% | 25,227,302 |
| Apr 16, 2026 | 21.64 | 21.72 | 21.05 | 21.49 | 21.49 | 0.94% | 16,075,964 |
| Apr 15, 2026 | 20.75 | 21.59 | 20.39 | 21.29 | 21.29 | 2.75% | 24,983,259 |
| Apr 14, 2026 | 20.23 | 20.76 | 20.22 | 20.72 | 20.72 | 2.83% | 13,267,273 |
| Apr 13, 2026 | 19.68 | 20.20 | 19.44 | 20.15 | 20.15 | 1.97% | 13,353,504 |
| Apr 10, 2026 | 19.81 | 20.00 | 19.63 | 19.76 | 19.76 | 0.51% | 12,172,364 |
| Apr 9, 2026 | 19.58 | 19.90 | 19.46 | 19.66 | 19.66 | -0.10% | 11,213,363 |
| Apr 8, 2026 | 20.24 | 20.89 | 19.58 | 19.68 | 19.68 | 2.55% | 21,774,502 |
| Apr 7, 2026 | 19.08 | 19.41 | 18.99 | 19.19 | 19.19 | -1.64% | 11,605,485 |
| Apr 6, 2026 | 18.88 | 19.68 | 18.88 | 19.51 | 19.51 | 2.96% | 15,289,875 |
| Apr 2, 2026 | 18.45 | 18.98 | 18.11 | 18.95 | 18.95 | 0.16% | 13,692,765 |
| Apr 1, 2026 | 18.85 | 19.17 | 18.68 | 18.92 | 18.92 | 0.21% | 14,761,816 |
| Mar 31, 2026 | 18.41 | 19.01 | 18.25 | 18.88 | 18.88 | 3.40% | 22,644,157 |
| Mar 30, 2026 | 18.27 | 18.52 | 17.91 | 18.26 | 18.26 | 0.94% | 24,045,522 |
| Mar 27, 2026 | 18.23 | 18.40 | 17.73 | 18.09 | 18.09 | -1.52% | 25,359,688 |
| Mar 26, 2026 | 18.67 | 18.89 | 18.03 | 18.37 | 18.37 | -2.29% | 13,500,571 |
| Mar 25, 2026 | 19.00 | 19.23 | 18.62 | 18.80 | 18.80 | 1.51% | 13,569,250 |
| Mar 24, 2026 | 19.03 | 19.20 | 18.48 | 18.52 | 18.52 | -4.09% | 15,003,756 |
| Mar 23, 2026 | 19.05 | 19.64 | 18.96 | 19.31 | 19.31 | 2.55% | 20,071,725 |
| Mar 20, 2026 | 19.44 | 19.44 | 18.69 | 18.83 | 18.83 | -2.33% | 22,220,523 |
| Mar 19, 2026 | 19.79 | 20.00 | 19.11 | 19.28 | 19.28 | -4.03% | 22,412,981 |
| Mar 18, 2026 | 20.70 | 21.65 | 19.99 | 20.09 | 20.09 | -3.41% | 19,498,545 |
| Mar 17, 2026 | 20.17 | 20.82 | 20.12 | 20.80 | 20.80 | 1.71% | 18,197,183 |
| Mar 16, 2026 | 19.68 | 20.70 | 19.64 | 20.45 | 20.45 | 10.84% | 37,884,714 |
| Mar 13, 2026 | 18.78 | 18.79 | 18.22 | 18.45 | 18.45 | -0.49% | 17,009,918 |
| Mar 12, 2026 | 18.70 | 19.03 | 18.50 | 18.54 | 18.54 | -1.23% | 14,943,597 |
| Mar 11, 2026 | 19.17 | 19.26 | 18.46 | 18.77 | 18.77 | -2.14% | 24,589,834 |
| Mar 10, 2026 | 18.83 | 19.39 | 18.78 | 19.18 | 19.18 | 1.97% | 20,233,073 |
| Mar 9, 2026 | 18.67 | 19.00 | 18.25 | 18.81 | 18.81 | -1.36% | 26,669,244 |
| Mar 6, 2026 | 19.11 | 19.15 | 18.53 | 19.07 | 19.07 | -1.55% | 27,933,351 |
| Mar 5, 2026 | 18.96 | 19.50 | 18.78 | 19.37 | 19.37 | 1.41% | 22,042,098 |
| Mar 4, 2026 | 19.19 | 19.75 | 19.02 | 19.10 | 19.10 | -0.57% | 22,550,341 |
| Mar 3, 2026 | 19.03 | 19.50 | 18.54 | 19.21 | 19.21 | -3.13% | 31,071,591 |
| Mar 2, 2026 | 18.53 | 19.92 | 18.03 | 19.83 | 19.83 | 3.93% | 32,157,479 |
| Feb 27, 2026 | 18.21 | 20.35 | 17.86 | 19.08 | 19.08 | 1.98% | 53,900,153 |
| Feb 26, 2026 | 18.31 | 18.74 | 18.14 | 18.71 | 18.71 | 1.91% | 26,800,516 |
| Feb 25, 2026 | 18.54 | 18.70 | 18.14 | 18.36 | 18.36 | -1.24% | 17,486,638 |
| Feb 24, 2026 | 18.55 | 18.74 | 17.66 | 18.59 | 18.59 | 0.05% | 26,089,558 |
| Feb 23, 2026 | 18.71 | 18.95 | 18.32 | 18.58 | 18.58 | -0.91% | 19,710,153 |
| Feb 20, 2026 | 18.46 | 18.96 | 18.42 | 18.75 | 18.75 | 1.63% | 18,961,471 |
| Feb 19, 2026 | 18.60 | 18.93 | 18.21 | 18.45 | 18.45 | 2.22% | 29,417,819 |
| Feb 18, 2026 | 17.51 | 18.42 | 17.49 | 18.05 | 18.05 | 3.56% | 24,516,603 |
| Feb 17, 2026 | 17.14 | 17.56 | 16.93 | 17.43 | 17.43 | 2.65% | 26,075,178 |
| Feb 13, 2026 | 17.18 | 17.57 | 16.93 | 16.98 | 16.98 | -0.88% | 26,490,006 |
| Feb 12, 2026 | 17.66 | 17.99 | 17.07 | 17.13 | 17.13 | -3.00% | 35,656,967 |
| Feb 11, 2026 | 18.17 | 18.33 | 17.63 | 17.66 | 17.66 | -3.23% | 26,235,394 |
| Feb 10, 2026 | 18.59 | 18.78 | 18.22 | 18.25 | 18.25 | -1.56% | 16,592,864 |
| Feb 9, 2026 | 17.73 | 18.70 | 17.71 | 18.54 | 18.54 | 4.63% | 30,557,586 |
| Feb 6, 2026 | 17.24 | 17.75 | 16.94 | 17.72 | 17.72 | 5.54% | 43,716,434 |
| Feb 5, 2026 | 17.85 | 18.30 | 16.74 | 16.79 | 16.79 | -13.68% | 49,983,597 |
| Feb 4, 2026 | 19.52 | 19.75 | 19.05 | 19.45 | 19.45 | 0.52% | 18,456,234 |
| Feb 3, 2026 | 20.11 | 20.21 | 19.10 | 19.35 | 19.35 | -3.44% | 17,235,464 |
| Feb 2, 2026 | 20.12 | 20.35 | 19.93 | 20.04 | 20.04 | -0.60% | 15,433,981 |
| Jan 30, 2026 | 20.31 | 20.95 | 19.93 | 20.16 | 20.16 | 0.85% | 32,989,859 |
| Jan 29, 2026 | 20.04 | 20.26 | 19.64 | 19.99 | 19.99 | -1.67% | 20,661,342 |
| Jan 28, 2026 | 20.55 | 20.98 | 20.16 | 20.33 | 20.33 | 1.19% | 33,214,812 |
| Jan 27, 2026 | 19.63 | 20.52 | 18.55 | 20.09 | 20.09 | 2.66% | 57,274,671 |
| Jan 26, 2026 | 20.02 | 20.54 | 19.54 | 19.57 | 19.57 | -2.10% | 39,024,751 |
| Jan 23, 2026 | 20.08 | 20.20 | 19.69 | 19.99 | 19.99 | 0.20% | 23,433,365 |
| Jan 22, 2026 | 20.49 | 20.59 | 19.88 | 19.95 | 19.95 | -1.43% | 20,635,679 |
| Jan 21, 2026 | 20.57 | 20.76 | 20.21 | 20.24 | 20.24 | -1.17% | 18,172,762 |
| Jan 20, 2026 | 20.78 | 21.14 | 20.45 | 20.48 | 20.48 | -3.08% | 15,937,330 |
| Jan 16, 2026 | 21.61 | 21.84 | 21.05 | 21.13 | 21.13 | -0.56% | 21,261,115 |
| Jan 15, 2026 | 21.04 | 21.48 | 20.96 | 21.25 | 21.25 | 2.21% | 36,651,542 |
| Jan 14, 2026 | 21.93 | 21.95 | 20.72 | 20.79 | 20.79 | -5.37% | 36,056,582 |
| Jan 13, 2026 | 22.10 | 22.10 | 21.63 | 21.97 | 21.97 | -0.90% | 23,090,619 |
| Jan 12, 2026 | 22.40 | 22.87 | 22.12 | 22.17 | 22.17 | -2.51% | 19,151,572 |
| Jan 9, 2026 | 22.50 | 23.02 | 22.39 | 22.74 | 22.74 | 1.29% | 14,238,231 |
| Jan 8, 2026 | 23.15 | 23.27 | 22.33 | 22.45 | 22.45 | -3.52% | 19,167,517 |
| Jan 7, 2026 | 23.56 | 23.66 | 23.17 | 23.27 | 23.27 | -1.10% | 10,706,137 |
| Jan 6, 2026 | 22.95 | 23.56 | 22.89 | 23.53 | 23.53 | 2.80% | 13,659,855 |
| Jan 5, 2026 | 23.27 | 23.36 | 22.87 | 22.89 | 22.89 | -2.05% | 16,492,200 |
| Jan 2, 2026 | 23.70 | 23.70 | 22.90 | 23.37 | 23.37 | -0.93% | 16,582,104 |
| Dec 31, 2025 | 24.05 | 24.05 | 23.52 | 23.59 | 23.59 | -2.24% | 9,506,029 |
| Dec 30, 2025 | 24.42 | 24.52 | 23.72 | 24.13 | 24.13 | -1.35% | 14,509,118 |
| Dec 29, 2025 | 24.52 | 24.74 | 24.27 | 24.46 | 24.46 | 0.78% | 17,779,239 |
| Dec 26, 2025 | 24.87 | 25.38 | 24.25 | 24.27 | 24.27 | 6.45% | 30,053,286 |
| Dec 24, 2025 | 22.43 | 22.84 | 22.27 | 22.80 | 22.80 | 1.65% | 4,422,084 |
| Dec 23, 2025 | 22.42 | 22.56 | 22.08 | 22.43 | 22.43 | 0.04% | 13,125,143 |
| Dec 22, 2025 | 23.30 | 23.46 | 22.34 | 22.42 | 22.42 | -3.36% | 19,026,049 |
| Dec 19, 2025 | 23.14 | 23.41 | 22.80 | 23.20 | 23.20 | 2.25% | 36,964,839 |
| Dec 18, 2025 | 23.06 | 23.23 | 22.64 | 22.69 | 22.69 | -0.13% | 15,940,295 |
| Dec 17, 2025 | 23.10 | 23.26 | 22.36 | 22.72 | 22.72 | -2.03% | 27,970,736 |
| Dec 16, 2025 | 24.10 | 24.13 | 22.75 | 23.19 | 23.19 | -4.69% | 29,045,562 |
| Dec 15, 2025 | 25.36 | 25.39 | 24.16 | 24.33 | 24.33 | -5.07% | 23,395,477 |
| Dec 12, 2025 | 25.80 | 25.99 | 25.46 | 25.63 | 25.63 | -0.89% | 7,582,236 |
| Dec 11, 2025 | 25.98 | 26.21 | 25.79 | 25.86 | 25.86 | -0.77% | 14,085,277 |
| Dec 10, 2025 | 26.86 | 26.88 | 25.76 | 26.06 | 26.06 | -3.23% | 16,768,574 |
| Dec 9, 2025 | 26.41 | 27.14 | 26.40 | 26.93 | 26.93 | -1.46% | 11,182,811 |
| Dec 8, 2025 | 27.04 | 27.66 | 27.04 | 27.33 | 27.33 | 0.81% | 8,198,636 |
| Dec 5, 2025 | 27.04 | 27.48 | 26.96 | 27.11 | 27.11 | 0.33% | 10,573,240 |
| Dec 4, 2025 | 26.58 | 27.16 | 26.33 | 27.02 | 27.02 | 1.73% | 9,964,344 |