Coupang, Inc. - CPNG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.58	27.02	27.02	27.16	26.33	10.04M
December 03, 2025	26.69	26.56	26.56	26.89	26.53	11.71M
December 02, 2025	26.65	26.71	26.71	26.81	26.18	11.44M
December 01, 2025	27.3	26.65	26.65	27.69	26.13	23.2M
November 28, 2025	27.78	28.16	28.16	28.44	27.75	5.07M
November 26, 2025	27.95	27.89	27.89	28.34	27.89	6.24M
November 25, 2025	27.51	27.76	27.76	27.79	27.36	8.76M
November 24, 2025	26.73	27.51	27.51	27.6	26.72	12.56M
November 21, 2025	26.64	26.66	26.66	26.97	26.18	11.69M
November 20, 2025	27.72	26.56	26.56	27.97	26.51	9.88M
November 19, 2025	27.52	27.4	27.4	27.63	27.35	6.7M
November 18, 2025	27.64	27.64	27.64	28	27.39	8.3M
November 17, 2025	28.21	27.81	27.81	28.36	27.78	9.44M
November 14, 2025	28.26	28.22	28.22	28.54	28.09	7.44M
November 13, 2025	28.79	28.53	28.53	29.08	28.07	11.17M
November 12, 2025	28.87	28.83	28.83	29.06	28.64	6.3M
November 11, 2025	28.97	28.65	28.65	29.06	28.47	8.12M
November 10, 2025	29.46	28.92	28.92	29.5	28.77	12.94M
November 07, 2025	28.99	28.88	28.88	29.03	28.11	9.98M
November 06, 2025	29.71	29	29	30.09	28.88	13.88M
November 05, 2025	29.88	30.22	30.22	30.94	29.42	26.69M
November 04, 2025	31.42	32.13	32.13	32.14	31.14	11.54M
November 03, 2025	32.01	31.98	31.98	32.32	31.69	11.13M
October 31, 2025	32.05	31.97	31.97	32.31	31.83	5.79M
October 30, 2025	31.51	31.95	31.95	32.12	31.39	6.42M
October 29, 2025	31.98	32.07	32.07	32.35	31.4	9.06M
October 28, 2025	31.76	31.92	31.92	32.2	31.46	6.39M
October 27, 2025	31.5	31.74	31.74	31.98	31.16	8.72M
October 24, 2025	31.46	31.15	31.15	31.5	31.1	5.11M
October 23, 2025	31.03	31.16	31.16	31.2	30.83	6.35M
October 22, 2025	31.52	31.13	31.13	31.63	30.91	6.45M
October 21, 2025	31.66	31.43	31.43	31.67	31.26	4.07M
October 20, 2025	31.25	31.69	31.69	31.89	31.24	4.57M
October 17, 2025	31.17	31.21	31.21	31.61	30.91	5.24M
October 16, 2025	31.95	31.5	31.5	32.09	31.33	4.91M
October 15, 2025	32.02	31.55	31.55	32.28	31.5	7M
October 14, 2025	31.34	31.76	31.76	31.92	30.99	5.17M
October 13, 2025	31.62	31.78	31.78	31.86	31.47	5.65M
October 10, 2025	32.46	31.23	31.23	32.7	31.23	6.97M
October 09, 2025	32.21	32.47	32.47	32.49	31.81	5.69M
October 08, 2025	32.47	32.15	32.15	32.55	32.09	3.75M
October 07, 2025	32.65	32.37	32.37	32.65	31.96	4.64M
October 06, 2025	32.41	32.43	32.43	32.74	32.31	5.24M
October 03, 2025	32.6	32.36	32.36	32.96	32.15	5.38M
October 02, 2025	32.42	32.56	32.56	32.63	31.22	9.76M
October 01, 2025	32.45	32.43	32.43	32.7	32.12	9.21M
September 30, 2025	32.84	32.2	32.2	32.88	32.16	11.16M
September 29, 2025	32.36	32.83	32.83	32.86	32.19	11.2M
September 26, 2025	31.82	32.19	32.19	32.29	31.56	6.57M
September 25, 2025	31.88	31.85	31.85	31.91	31.33	6.1M
September 24, 2025	32.17	32.04	32.04	32.29	31.87	6.46M
September 23, 2025	32.31	32.24	32.24	32.52	32	7.13M
September 22, 2025	32.97	32.32	32.32	33.15	32.25	9.38M
September 19, 2025	33.5	32.86	32.86	33.58	32.74	111.56M
September 18, 2025	33.67	33.42	33.42	34.08	33.41	10.38M
September 17, 2025	33.41	33.53	33.53	33.62	33.12	9.1M
September 16, 2025	33.59	33.31	33.31	33.71	33.08	17.16M
September 15, 2025	32.58	33.5	33.5	33.56	32.43	18.45M
September 12, 2025	32.52	32.41	32.41	32.81	32.32	11.31M
September 11, 2025	32.01	32.45	32.45	32.78	32	19.15M

Coupang, Inc. (CPNG) NYSE