Coupang, Inc. Class A Common Stock (CPNG)
23.70
+0.01 (0.04%)
Coupang Inc is a leading e-commerce company based in South Korea, renowned for revolutionizing online shopping in the region
The company operates a highly sophisticated logistics network, enabling rapid delivery of a wide array of products, ranging from electronics and household goods to groceries and beauty products. Coupang's user-friendly platform offers an extensive selection of items, innovative features like same-day and next-day delivery, and a subscription service that enhances the shopping experience for its customers. With a strong emphasis on customer satisfaction, Coupang continues to expand its offerings and improve its services, positioning itself as a major player in the global e-commerce landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/28/2025 | 23.57 | 23.76 | 23.20 | 23.70 | 7,172,594 | 23.70 |
| 2/27/2025 | 24.99 | 25.00 | 23.68 | 23.69 | 12,486,890 | 23.69 |
| 2/26/2025 | 25.48 | 25.80 | 23.47 | 25.01 | 16,088,353 | 25.01 |
| 2/25/2025 | 24.67 | 24.83 | 23.75 | 24.17 | 22,054,409 | 24.17 |
| 2/24/2025 | 24.90 | 25.07 | 24.41 | 24.63 | 10,327,675 | 24.63 |
| 2/21/2025 | 25.29 | 25.43 | 24.70 | 24.82 | 7,701,494 | 24.82 |
| 2/20/2025 | 25.44 | 25.65 | 25.07 | 25.13 | 6,831,415 | 25.13 |
| 2/19/2025 | 25.35 | 25.66 | 25.13 | 25.52 | 6,547,428 | 25.52 |
| 2/18/2025 | 25.03 | 25.67 | 25.00 | 25.51 | 10,908,355 | 25.51 |
| 2/14/2025 | 25.06 | 25.38 | 24.98 | 25.34 | 8,736,554 | 25.34 |
| 2/13/2025 | 23.61 | 25.03 | 23.59 | 25.00 | 18,202,763 | 25.00 |
| 2/12/2025 | 23.70 | 23.78 | 23.18 | 23.63 | 8,497,844 | 23.63 |
| 2/11/2025 | 23.75 | 24.01 | 23.61 | 23.83 | 19,775,002 | 23.83 |
| 2/10/2025 | 23.81 | 23.96 | 23.58 | 23.76 | 9,890,887 | 23.76 |
| 2/07/2025 | 23.92 | 24.04 | 23.64 | 23.65 | 8,399,898 | 23.65 |
| 2/06/2025 | 24.16 | 24.29 | 23.68 | 23.86 | 8,182,647 | 23.86 |
| 2/05/2025 | 23.65 | 24.14 | 23.52 | 24.01 | 8,702,768 | 24.01 |
| 2/04/2025 | 23.70 | 24.07 | 23.63 | 23.71 | 4,256,548 | 23.71 |
| 2/03/2025 | 22.98 | 23.77 | 22.75 | 23.58 | 6,158,578 | 23.58 |
| 1/31/2025 | 23.60 | 23.79 | 23.41 | 23.51 | 7,890,460 | 23.51 |
| 1/30/2025 | 23.20 | 23.61 | 23.19 | 23.60 | 7,148,514 | 23.60 |
| 1/29/2025 | 23.25 | 23.27 | 22.84 | 23.00 | 3,800,704 | 23.00 |
| 1/28/2025 | 22.95 | 23.25 | 22.67 | 23.15 | 4,918,653 | 23.15 |
| 1/27/2025 | 22.24 | 22.83 | 22.17 | 22.70 | 6,368,587 | 22.70 |
| 1/24/2025 | 22.16 | 22.85 | 21.96 | 22.56 | 6,393,469 | 22.56 |
| 1/23/2025 | 22.18 | 22.18 | 21.87 | 22.00 | 7,223,638 | 22.00 |
| 1/22/2025 | 22.29 | 22.45 | 22.11 | 22.25 | 3,687,971 | 22.25 |
| 1/21/2025 | 22.34 | 22.40 | 21.79 | 22.19 | 6,545,636 | 22.19 |
| 1/17/2025 | 22.50 | 22.57 | 22.05 | 22.06 | 5,499,138 | 22.06 |
| 1/16/2025 | 22.18 | 22.46 | 22.16 | 22.32 | 3,727,417 | 22.32 |
| 1/15/2025 | 22.11 | 22.48 | 22.00 | 22.34 | 6,224,096 | 22.34 |
| 1/14/2025 | 21.94 | 22.42 | 21.75 | 21.97 | 6,416,919 | 21.97 |
| 1/13/2025 | 21.20 | 21.83 | 21.16 | 21.80 | 5,661,066 | 21.80 |
| 1/10/2025 | 21.92 | 22.05 | 21.34 | 21.34 | 8,801,757 | 21.34 |
| 1/08/2025 | 22.64 | 23.00 | 22.27 | 22.28 | 5,876,675 | 22.28 |
| 1/07/2025 | 22.29 | 22.91 | 22.29 | 22.75 | 4,829,756 | 22.75 |
| 1/06/2025 | 22.60 | 22.80 | 21.95 | 22.23 | 9,185,018 | 22.23 |
| 1/03/2025 | 22.41 | 22.71 | 22.27 | 22.42 | 6,724,642 | 22.42 |
| 1/02/2025 | 22.04 | 22.54 | 21.79 | 22.29 | 6,569,544 | 22.29 |
| 12/31/2024 | 22.22 | 0.00 | 22.22 | 21.98 | 0 | 21.98 |
| 12/30/2024 | 22.26 | 22.38 | 22.03 | 22.22 | 3,452,429 | 22.22 |
| 12/27/2024 | 22.64 | 22.79 | 22.30 | 22.52 | 6,435,206 | 22.52 |
| 12/26/2024 | 22.62 | 22.92 | 22.54 | 22.82 | 4,919,720 | 22.82 |
| 12/24/2024 | 22.84 | 23.07 | 22.66 | 22.86 | 2,556,968 | 22.86 |
| 12/23/2024 | 22.90 | 23.09 | 22.79 | 22.80 | 4,186,400 | 22.80 |
| 12/20/2024 | 22.42 | 23.07 | 22.22 | 22.94 | 4,770,027 | 22.94 |
| 12/19/2024 | 22.79 | 23.13 | 22.65 | 22.73 | 4,344,701 | 22.73 |
| 12/18/2024 | 23.54 | 23.59 | 22.54 | 22.56 | 6,253,203 | 22.56 |
| 12/17/2024 | 23.30 | 23.70 | 23.26 | 23.52 | 13,775,830 | 23.52 |
| 12/16/2024 | 23.95 | 24.15 | 23.57 | 23.60 | 5,696,758 | 23.60 |
| 12/13/2024 | 24.27 | 24.39 | 23.66 | 23.89 | 6,092,870 | 23.89 |
| 12/12/2024 | 23.76 | 24.58 | 23.75 | 24.32 | 7,927,379 | 24.32 |
| 12/11/2024 | 23.88 | 23.95 | 23.52 | 23.89 | 6,154,946 | 23.89 |
| 12/10/2024 | 23.51 | 23.81 | 23.40 | 23.72 | 7,171,312 | 23.72 |
| 12/09/2024 | 23.84 | 24.09 | 23.35 | 23.43 | 5,350,180 | 23.43 |
| 12/06/2024 | 24.05 | 24.05 | 23.68 | 23.90 | 5,117,539 | 23.90 |
| 12/05/2024 | 23.81 | 24.19 | 23.69 | 24.03 | 7,274,135 | 24.03 |
| 12/04/2024 | 24.05 | 24.11 | 23.47 | 23.87 | 8,472,514 | 23.87 |
| 12/03/2024 | 23.22 | 24.06 | 22.41 | 23.92 | 34,774,133 | 23.92 |
| 12/02/2024 | 25.33 | 25.45 | 24.66 | 24.85 | 7,342,529 | 24.85 |