Coupang, Inc. Class A Common Stock (CPNG)

Last Price22.74

Change+0.29 (1.29%)

NYSE · Last Trade: Jan 10th, 3:40 AM EST

Historical Prices For Coupang, Inc. Class A Common Stock (CPNG)

Date Range:

2025-10-10 - 2026-01-10

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	22.50	23.02	22.39	22.74	14,242,096	22.74
1/08/2026	23.15	23.27	22.33	22.45	19,200,766	22.45
1/07/2026	23.56	23.66	23.16	23.27	10,719,667	23.27
1/06/2026	22.94	23.56	22.89	23.53	13,732,279	23.53
1/05/2026	23.27	23.36	22.86	22.89	16,503,533	22.89
1/02/2026	23.70	23.70	22.89	23.37	17,142,046	23.37
12/31/2025	24.05	24.05	23.52	23.59	10,439,957	23.59
12/30/2025	24.42	24.52	23.72	24.13	14,706,054	24.13
12/29/2025	24.51	24.74	24.27	24.46	18,794,066	24.46
12/26/2025	24.87	25.38	24.25	24.27	30,280,928	24.27
12/24/2025	22.43	22.84	22.27	22.80	4,568,401	22.80
12/23/2025	22.42	22.56	22.08	22.43	13,131,466	22.43
12/22/2025	23.30	23.46	22.34	22.42	20,352,045	22.42
12/19/2025	23.14	23.41	22.80	23.20	38,826,538	23.20
12/18/2025	23.06	23.23	22.63	22.69	18,657,717	22.69
12/17/2025	23.10	23.26	22.36	22.72	28,716,799	22.72
12/16/2025	24.10	24.13	22.75	23.19	29,418,202	23.19
12/15/2025	25.36	25.39	24.16	24.33	23,487,323	24.33
12/12/2025	25.80	25.99	25.45	25.63	8,654,117	25.63
12/11/2025	25.98	26.20	25.79	25.86	14,291,959	25.86
12/10/2025	26.86	26.88	25.76	26.06	16,800,148	26.06
12/09/2025	26.41	27.14	26.40	26.93	11,303,039	26.93
12/08/2025	27.04	27.66	27.04	27.33	8,216,571	27.33
12/05/2025	27.04	27.48	26.96	27.11	11,295,566	27.11
12/04/2025	26.58	27.16	26.33	27.02	10,058,207	27.02
12/03/2025	26.69	26.89	26.52	26.56	11,706,417	26.56
12/02/2025	26.65	26.81	26.18	26.71	11,435,786	26.71
12/01/2025	27.30	27.69	26.13	26.65	23,191,306	26.65
11/28/2025	27.78	28.44	27.75	28.16	5,071,919	28.16
11/26/2025	27.95	28.34	27.89	27.89	6,237,357	27.89
11/25/2025	27.51	27.79	27.36	27.76	8,760,392	27.76
11/24/2025	26.73	27.60	26.72	27.51	12,473,569	27.51
11/21/2025	26.64	26.97	26.18	26.66	11,690,018	26.66
11/20/2025	27.72	27.97	26.50	26.56	9,874,212	26.56
11/19/2025	27.52	27.63	27.35	27.40	6,700,111	27.40
11/18/2025	27.64	28.00	27.39	27.64	8,304,011	27.64
11/17/2025	28.21	28.36	27.77	27.81	9,437,720	27.81
11/14/2025	28.26	28.54	28.09	28.22	7,436,528	28.22
11/13/2025	28.79	29.08	28.07	28.53	11,166,709	28.53
11/12/2025	28.87	29.06	28.64	28.83	6,299,089	28.83
11/11/2025	28.97	29.06	28.47	28.65	8,113,820	28.65
11/10/2025	29.46	29.50	28.77	28.92	12,942,528	28.92
11/07/2025	28.99	29.03	28.11	28.88	9,981,605	28.88
11/06/2025	29.71	30.09	28.88	29.00	13,872,860	29.00
11/05/2025	29.88	30.94	29.42	30.22	26,683,198	30.22
11/04/2025	31.42	32.14	31.14	32.13	11,465,738	32.13
11/03/2025	32.01	32.31	31.68	31.98	11,123,089	31.98
10/31/2025	32.05	32.31	31.82	31.97	5,793,819	31.97
10/30/2025	31.51	32.12	31.39	31.95	6,420,141	31.95
10/29/2025	31.98	32.35	31.40	32.07	9,062,809	32.07
10/28/2025	31.76	32.20	31.45	31.92	6,404,862	31.92
10/27/2025	31.50	31.98	31.16	31.74	8,720,228	31.74
10/24/2025	31.46	31.50	31.09	31.15	5,105,608	31.15
10/23/2025	31.02	31.20	30.83	31.16	6,351,040	31.16
10/22/2025	31.52	31.63	30.91	31.13	6,452,670	31.13
10/21/2025	31.66	31.67	31.26	31.43	4,072,412	31.43
10/20/2025	31.25	31.89	31.24	31.69	4,572,366	31.69
10/17/2025	31.17	31.61	30.91	31.21	5,244,563	31.21
10/16/2025	31.95	32.09	31.33	31.50	4,907,768	31.50
10/15/2025	32.01	32.28	31.50	31.55	7,674,652	31.55
10/14/2025	31.34	31.91	30.98	31.76	5,171,175	31.76
10/13/2025	31.61	31.86	31.47	31.78	5,648,327	31.78
10/10/2025	32.46	32.70	31.22	31.23	6,991,895	31.23