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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	32.39	32.12	32.12	32.89	31.92	20.16M
September 09, 2025	31	32.33	32.33	32.38	30.97	21.92M
September 08, 2025	29.88	31.5	31.5	31.79	29.81	46.91M
September 05, 2025	28.76	28.91	28.91	28.99	28.45	8.13M
September 04, 2025	28.26	28.73	28.73	28.85	28.18	7.6M
September 03, 2025	28.38	28.33	28.33	28.4	28.1	5.93M
September 02, 2025	28.27	28.41	28.41	28.46	27.94	7.37M
August 29, 2025	28.4	28.58	28.58	28.62	28.34	7.99M
August 28, 2025	28.24	28.63	28.63	29	28.23	11.8M
August 27, 2025	28.4	28.24	28.24	28.51	28.24	6.56M
August 26, 2025	28.59	28.42	28.42	28.66	28.2	6.79M
August 25, 2025	28.7	28.54	28.54	28.82	28.41	5.76M
August 22, 2025	28.4	28.75	28.75	28.88	28.26	9.82M
August 21, 2025	28.16	28.22	28.22	28.42	27.98	12.51M
August 20, 2025	28.92	28.84	28.84	28.99	28.44	7.45M
August 19, 2025	29.01	28.85	28.85	29.39	28.84	9.29M
August 18, 2025	28.15	28.98	28.98	29.01	28.15	9.74M
August 15, 2025	28.45	28.14	28.14	28.59	28.1	6.98M
August 14, 2025	28.27	28.33	28.33	28.8	28	8.42M
August 13, 2025	28.54	28.48	28.48	28.64	28.23	11.05M
August 12, 2025	27.88	28.14	28.14	28.23	27.83	8.9M
August 11, 2025	27.84	27.67	27.67	28.03	27.65	6.94M
August 08, 2025	27.92	27.83	27.83	28.01	27.6	8.3M
August 07, 2025	28.3	27.81	27.81	28.75	27.66	16.28M
August 06, 2025	27.7	28.09	28.09	28.4	27.23	29.18M
August 05, 2025	29.54	29.9	29.9	30.01	29.46	13.79M
August 04, 2025	29.11	29.63	29.63	29.64	29.04	9.95M
August 01, 2025	28.66	28.74	28.74	29.07	28.62	9.68M
July 31, 2025	29.59	29.43	29.43	29.66	29.16	14.6M
July 30, 2025	30.09	29.45	29.45	30.27	29.26	18.99M
July 29, 2025	30.37	29.83	29.83	30.5	29.76	7.39M
July 28, 2025	30.25	30.06	30.06	30.48	29.96	7.51M
July 25, 2025	30.21	30.25	30.25	30.63	30.1	6.16M
July 24, 2025	30.61	30.14	30.14	30.63	30.06	12.84M
July 23, 2025	30.86	30.54	30.54	31.19	30.41	14.88M
July 22, 2025	31.38	30.78	30.78	31.42	30.55	11.83M
July 21, 2025	31.43	31.39	31.39	31.65	31.12	6.12M
July 18, 2025	31.28	31.49	31.49	31.6	31.21	7.29M
July 17, 2025	31.42	31.15	31.15	31.49	31.11	3.92M
July 16, 2025	31.12	31.22	31.22	31.39	30.76	8.05M
July 15, 2025	30.71	31.13	31.13	31.42	30.64	8.19M
July 14, 2025	30.09	30.61	30.61	30.79	30.02	11.19M
July 11, 2025	30.35	30.08	30.08	30.47	30.03	5.24M
July 10, 2025	30.25	30.45	30.45	30.66	29.9	9.37M

Coupang, Inc. (CPNG) NYSE