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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.46	18.75	18.75	18.95	18.42	19.22M
February 19, 2026	18.6	18.45	18.45	18.93	18.21	30.06M
February 18, 2026	17.51	18.05	18.05	18.42	17.49	24.55M
February 17, 2026	17.14	17.43	17.43	17.56	16.93	27.79M
February 13, 2026	17.18	16.98	16.98	17.57	16.93	26.59M
February 12, 2026	17.66	17.13	17.13	17.99	17.07	41.69M
February 11, 2026	18.17	17.66	17.66	18.33	17.63	26.29M
February 10, 2026	18.59	18.25	18.25	18.77	18.22	16.77M
February 09, 2026	17.73	18.54	18.54	18.7	17.71	30.63M
February 06, 2026	17.24	17.72	17.72	17.75	16.94	43.78M
February 05, 2026	17.85	16.79	16.79	18.3	16.74	50.34M
February 04, 2026	19.52	19.45	19.45	19.75	19.05	19.86M
February 03, 2026	20.11	19.35	19.35	20.2	19.1	17.45M
February 02, 2026	20.11	20.04	20.04	20.35	19.93	16.07M
January 30, 2026	20.31	20.16	20.16	20.95	19.93	33.14M
January 29, 2026	20.04	19.99	19.99	20.26	19.64	20.75M
January 28, 2026	20.55	20.33	20.33	20.98	20.16	33.3M
January 27, 2026	19.63	20.09	20.09	20.52	18.55	57.99M
January 26, 2026	20.02	19.57	19.57	20.54	19.54	39.35M
January 23, 2026	20.08	19.99	19.99	20.2	19.69	23.58M
January 22, 2026	20.49	19.95	19.95	20.59	19.88	20.88M
January 21, 2026	20.57	20.24	20.24	20.76	20.2	18.17M
January 20, 2026	20.78	20.48	20.48	21.14	20.45	16.03M
January 16, 2026	21.61	21.13	21.13	21.84	21.05	21.46M
January 15, 2026	21.04	21.25	21.25	21.48	20.96	37.03M
January 14, 2026	21.93	20.79	20.79	21.95	20.72	36.18M
January 13, 2026	22.1	21.97	21.97	22.1	21.63	23.13M
January 12, 2026	22.4	22.17	22.17	22.87	22.12	19.2M
January 09, 2026	22.5	22.74	22.74	23.02	22.39	14.24M
January 08, 2026	23.15	22.45	22.45	23.27	22.33	19.21M
January 07, 2026	23.56	23.27	23.27	23.66	23.17	10.72M
January 06, 2026	22.95	23.53	23.53	23.56	22.89	13.74M
January 05, 2026	23.27	22.89	22.89	23.36	22.87	16.51M
January 02, 2026	23.7	23.37	23.37	23.7	22.9	17.14M
December 31, 2025	24.05	23.59	23.59	24.05	23.52	10.44M
December 30, 2025	24.42	24.13	24.13	24.52	23.72	14.71M
December 29, 2025	24.52	24.46	24.46	24.74	24.27	18.81M
December 26, 2025	24.87	24.27	24.27	25.38	24.25	30.28M
December 24, 2025	22.43	22.8	22.8	22.84	22.27	4.57M
December 23, 2025	22.42	22.43	22.43	22.56	22.08	13.14M
December 22, 2025	23.3	22.42	22.42	23.46	22.34	20.36M
December 19, 2025	23.14	23.2	23.2	23.41	22.8	38.8M
December 18, 2025	23.06	22.69	22.69	23.23	22.63	18.66M
December 17, 2025	23.1	22.72	22.72	23.26	22.36	28.7M
December 16, 2025	24.1	23.19	23.19	24.13	22.75	29.42M
December 15, 2025	25.36	24.33	24.33	25.39	24.16	23.5M
December 12, 2025	25.8	25.63	25.63	25.99	25.46	8.65M
December 11, 2025	25.98	25.86	25.86	26.21	25.79	14.29M
December 10, 2025	26.86	26.06	26.06	26.88	25.76	16.81M
December 09, 2025	26.41	26.93	26.93	27.14	26.4	11.3M
December 08, 2025	27.04	27.33	27.33	27.66	27.04	9.1M
December 05, 2025	27.04	27.11	27.11	27.48	26.96	11.3M
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

Coupang, Inc. (CPNG) NYSE