Coupang LLC (CPNG) Historical Stock Data
17.79 ↑0.18 (1.02%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CPNG is up 0.57% a day on average. There have been 21 days where Coupang LLC closed green and 9 days where CPNG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 19.61 | 18.51 | ↓$1.10 (-5.61%) | 18.36 | 19.68 | 23.12M |
2024-03-13 | 19.15 | 19.62 | ↑$0.47 (2.45%) | 18.93 | 19.76 | 29.79M |
2024-03-12 | 18.64 | 19.38 | ↑$0.74 (3.97%) | 18.59 | 19.78 | 51.96M |
2024-03-11 | 18.20 | 18.53 | ↑$0.33 (1.81%) | 18.04 | 18.58 | 11.60M |
2024-03-08 | 18.28 | 18.34 | ↑$0.06 (0.33%) | 18.24 | 18.72 | 8.50M |
2024-03-07 | 18.92 | 18.37 | ↓$0.55 (-2.91%) | 18.21 | 19.04 | 13.28M |
2024-03-06 | 18.80 | 18.96 | ↑$0.16 (0.85%) | 18.77 | 19.27 | 15.05M |
2024-03-05 | 18.60 | 18.79 | ↑$0.19 (1.02%) | 18.44 | 18.87 | 14.28M |
2024-03-04 | 18.38 | 18.85 | ↑$0.47 (2.56%) | 18.38 | 19.18 | 18.47M |
2024-03-01 | 18.46 | 18.95 | ↑$0.49 (2.65%) | 18.32 | 19.06 | 19.66M |
2024-02-29 | 18.35 | 18.52 | ↑$0.17 (0.93%) | 18.25 | 18.95 | 20.62M |
2024-02-28 | 18.02 | 18.24 | ↑$0.22 (1.22%) | 17.32 | 18.30 | 33.86M |
2024-02-27 | 16.48 | 16.89 | ↑$0.41 (2.49%) | 16.46 | 17.25 | 21.06M |
2024-02-26 | 16.31 | 16.39 | ↑$0.08 (0.49%) | 15.81 | 16.40 | 11.76M |
2024-02-23 | 16.37 | 16.40 | ↑$0.03 (0.18%) | 16.13 | 16.46 | 12.24M |
2024-02-22 | 15.95 | 16.24 | ↑$0.29 (1.82%) | 15.83 | 16.24 | 9.44M |
2024-02-21 | 15.67 | 15.88 | ↑$0.21 (1.34%) | 15.61 | 16.03 | 11.33M |
2024-02-20 | 15.51 | 15.67 | ↑$0.16 (1.03%) | 15.50 | 15.79 | 14.59M |
2024-02-16 | 15.65 | 15.70 | ↑$0.05 (0.32%) | 15.55 | 15.77 | 14.78M |
2024-02-15 | 15.15 | 15.76 | ↑$0.61 (4.03%) | 15.14 | 15.85 | 12.34M |
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??