Coupang LLC (CPNG) Historical Stock Data
22.91 ↓0.12 (-0.52%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CPNG is up 0.49% a day on average. There have been 17 days where Coupang LLC closed green and 13 days where CPNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 23.24 | 22.91 | ↓$0.33 (-1.42%) | 22.89 | 23.40 | 10.40M |
| 2024-04-25 | 22.50 | 23.03 | ↑$0.53 (2.36%) | 22.05 | 23.07 | 10.17M |
| 2024-04-24 | 22.75 | 22.80 | ↑$0.05 (0.22%) | 22.37 | 22.81 | 7.57M |
| 2024-04-23 | 22.52 | 22.72 | ↑$0.20 (0.89%) | 22.30 | 22.97 | 13.09M |
| 2024-04-22 | 22.14 | 22.46 | ↑$0.32 (1.45%) | 21.82 | 22.54 | 16.60M |
| 2024-04-19 | 22.00 | 22.01 | ↑$0.01 (0.05%) | 21.76 | 22.36 | 11.95M |
| 2024-04-18 | 22.40 | 22.30 | ↓$0.10 (-0.45%) | 22.02 | 22.57 | 13.42M |
| 2024-04-17 | 22.70 | 22.63 | ↓$0.07 (-0.31%) | 21.79 | 22.89 | 18.70M |
| 2024-04-16 | 21.34 | 22.51 | ↑$1.17 (5.48%) | 21.34 | 22.83 | 26.76M |
| 2024-04-15 | 21.52 | 21.65 | ↑$0.13 (0.60%) | 21.42 | 22.49 | 29M |
| 2024-04-12 | 20.56 | 21.25 | ↑$0.69 (3.36%) | 20.45 | 21.43 | 51.06M |
| 2024-04-11 | 19.23 | 19.06 | ↓$0.17 (-0.88%) | 18.94 | 19.34 | 10.82M |
| 2024-04-10 | 18.75 | 19.12 | ↑$0.37 (1.97%) | 18.74 | 19.25 | 12.30M |
| 2024-04-09 | 18.55 | 19.02 | ↑$0.47 (2.53%) | 18.47 | 19.11 | 15.47M |
| 2024-04-08 | 18.40 | 18.43 | ↑$0.03 (0.16%) | 18.16 | 19.08 | 16.04M |
| 2024-04-05 | 18.27 | 18.24 | ↓$0.03 (-0.16%) | 18.18 | 18.40 | 6.22M |
| 2024-04-04 | 18.57 | 18.32 | ↓$0.25 (-1.35%) | 18.20 | 18.70 | 13.42M |
| 2024-04-03 | 18.24 | 18.29 | ↑$0.05 (0.27%) | 18.14 | 18.73 | 10.60M |
| 2024-04-02 | 17.88 | 18.23 | ↑$0.35 (1.96%) | 17.67 | 18.31 | 13.37M |
| 2024-04-01 | 17.83 | 18.20 | ↑$0.37 (2.08%) | 17.83 | 18.23 | 15.05M |
| 2024-03-28 | 17.55 | 17.79 | ↑$0.24 (1.37%) | 17.55 | 18.05 | 8.11M |
| 2024-03-27 | 17.73 | 17.61 | ↓$0.12 (-0.68%) | 17.55 | 17.85 | 11.31M |
| 2024-03-26 | 17.73 | 17.60 | ↓$0.13 (-0.73%) | 17.60 | 18.01 | 9.31M |
| 2024-03-25 | 17.58 | 17.60 | ↑$0.02 (0.11%) | 17.34 | 17.73 | 9.64M |
| 2024-03-22 | 18.16 | 17.57 | ↓$0.59 (-3.25%) | 17.53 | 18.26 | 10.09M |
| 2024-03-21 | 18.54 | 18.42 | ↓$0.12 (-0.65%) | 18.37 | 18.89 | 11.75M |
| 2024-03-20 | 18.22 | 18.55 | ↑$0.33 (1.81%) | 18.09 | 18.56 | 8.03M |
| 2024-03-19 | 18.10 | 18.09 | ↓$0.01 (-0.06%) | 17.75 | 18.29 | 7.66M |
| 2024-03-18 | 18.37 | 18.23 | ↓$0.14 (-0.76%) | 18.18 | 18.56 | 9.84M |
| 2024-03-15 | 18.34 | 18.13 | ↓$0.21 (-1.15%) | 17.94 | 18.40 | 27.54M |
Create an account or log in to view more rows.
$CPNG last chance to load imo
$CPNG who loaded up??
$CPNG how long until we take off?
$CPNG HOLDING STRONG FOR ALL OF YOU
$CPNG we need one good push to moon this.
$CPNG like if you’re buying Monday!! Let’s Go!!
$CPNG omg lol
$CPNG Somethings happening Monday.
$CPNG Tomorrow
$CPNG who else excited??