MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CPNG — Coupang, Inc.
NYSECoupang, Inc.
$13.78
-0.02(-0.14%)
- O
- 13.85
- H
- 13.85
- L
- 13.35
- V
- 18.27M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$13.78
Period Return-36.44%
Period High$34.08
Period Low$13.35
Avg Daily Volume16.85M
Total Trading Days365
CPNG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $13.85 | $13.85 | $13.35 | $13.78 | $-0.02 | -0.14% | 18,266,813 | $13.67 | $13.35 $13.85 |
| Oct 1, 2026 | $13.92 | $13.95 | $13.59 | $13.80 | $-0.07 | -0.50% | 13,578,442 | $13.77 | $13.59 $13.95 |
| Sep 30, 2026 | $13.93 | $13.95 | $13.65 | $13.87 | +$0.02 | +0.14% | 20,142,934 | $13.80 | $13.65 $13.95 |
| Sep 29, 2026 | $13.83 | $13.93 | $13.68 | $13.85 | +$0.10 | +0.73% | 14,359,682 | $13.83 | $13.68 $13.93 |
| Sep 28, 2026 | $13.80 | $13.85 | $13.41 | $13.75 | $-0.13 | -0.94% | 12,342,142 | $13.71 | $13.41 $13.85 |
| Sep 25, 2026 | $13.96 | $14.20 | $13.86 | $13.88 | +$0.00 | +0.00% | 11,867,036 | $14.00 | $13.86 $14.20 |
| Sep 24, 2026 | $14.23 | $14.43 | $13.88 | $13.88 | $-0.40 | -2.80% | 20,304,668 | $14.03 | $13.88 $14.43 |
| Sep 23, 2026 | $14.55 | $14.55 | $14.17 | $14.28 | $-0.33 | -2.26% | 10,614,088 | $14.31 | $14.17 $14.55 |
| Sep 22, 2026 | $14.89 | $14.96 | $14.52 | $14.61 | $-0.01 | -0.07% | 8,147,853 | $14.65 | $14.52 $14.96 |
| Sep 21, 2026 | $14.46 | $14.71 | $14.23 | $14.62 | +$0.33 | +2.31% | 9,034,710 | $14.60 | $14.23 $14.71 |
| Sep 18, 2026 | $14.37 | $14.63 | $14.15 | $14.29 | $-0.17 | -1.18% | 23,417,468 | $14.32 | $14.15 $14.63 |
| Sep 17, 2026 | $14.65 | $14.66 | $14.25 | $14.46 | +$0.06 | +0.42% | 14,086,852 | $14.49 | $14.25 $14.66 |
| Sep 16, 2026 | $14.72 | $14.95 | $14.38 | $14.40 | $-0.28 | -1.91% | 13,587,589 | $14.60 | $14.38 $14.95 |
| Sep 15, 2026 | $15.20 | $15.20 | $14.66 | $14.68 | $-0.43 | -2.85% | 15,451,295 | $14.86 | $14.66 $15.20 |
| Sep 14, 2026 | $14.98 | $15.26 | $14.91 | $15.11 | $-0.01 | -0.07% | 13,281,536 | $15.11 | $14.91 $15.26 |
| Sep 11, 2026 | $14.90 | $15.16 | $14.83 | $15.12 | +$0.45 | +3.07% | 10,334,937 | $15.05 | $14.83 $15.16 |
| Sep 10, 2026 | $14.68 | $14.77 | $14.45 | $14.67 | $-0.09 | -0.61% | 20,767,841 | $14.66 | $14.45 $14.77 |
| Sep 9, 2026 | $14.90 | $14.90 | $14.48 | $14.76 | $-0.05 | -0.34% | 37,963,647 | $14.75 | $14.48 $14.90 |
| Sep 8, 2026 | $15.24 | $15.30 | $14.70 | $14.81 | $-0.48 | -3.14% | 20,519,010 | $14.86 | $14.70 $15.30 |
| Sep 4, 2026 | $15.46 | $15.55 | $15.16 | $15.29 | $-0.22 | -1.42% | 11,808,997 | $15.25 | $15.16 $15.55 |
| Sep 3, 2026 | $16.14 | $16.20 | $15.46 | $15.51 | $-0.46 | -2.88% | 24,240,946 | $15.56 | $15.46 $16.20 |
| Sep 2, 2026 | $15.67 | $16.13 | $15.67 | $15.97 | +$0.17 | +1.08% | 7,696,933 | $15.98 | $15.67 $16.13 |
| Sep 1, 2026 | $15.76 | $16.09 | $15.69 | $15.80 | $-0.26 | -1.62% | 17,146,710 | $15.86 | $15.69 $16.09 |
| Aug 31, 2026 | $16.45 | $16.48 | $15.95 | $16.06 | $-0.46 | -2.78% | 21,013,720 | $16.09 | $15.95 $16.48 |
| Aug 28, 2026 | $16.26 | $16.72 | $16.26 | $16.52 | +$0.29 | +1.79% | 12,408,151 | $16.54 | $16.26 $16.72 |
| Aug 27, 2026 | $16.52 | $16.52 | $16.12 | $16.23 | $-0.30 | -1.81% | 19,153,506 | $16.26 | $16.12 $16.52 |
| Aug 26, 2026 | $16.60 | $16.76 | $16.43 | $16.53 | $-0.16 | -0.96% | 7,334,796 | $16.61 | $16.43 $16.76 |
| Aug 25, 2026 | $16.31 | $16.80 | $16.21 | $16.69 | +$0.25 | +1.52% | 9,288,280 | $16.55 | $16.21 $16.80 |
| Aug 24, 2026 | $16.33 | $16.54 | $16.32 | $16.44 | $-0.01 | -0.06% | 7,975,454 | $16.43 | $16.32 $16.54 |
| Aug 21, 2026 | $16.36 | $16.57 | $16.10 | $16.45 | +$0.19 | +1.17% | 10,806,301 | $16.42 | $16.10 $16.57 |