Coupang Inc NYSE:CPNG Historical Prices

Below are the 469 trading days of historical prices for CPNG.

# Exchange Symbol Date Open High Low Close
469 NYSE CPNG Thu, Jan 19, 2023 16.82 16.91 16.06 16.20
468 NYSE CPNG Wed, Jan 18, 2023 17.27 17.39 16.95 17.00
467 NYSE CPNG Tue, Jan 17, 2023 16.93 17.18 16.74 17.00
466 NYSE CPNG Fri, Jan 13, 2023 16.55 17.01 16.49 16.91
465 NYSE CPNG Thu, Jan 12, 2023 17.46 17.63 16.81 16.91
464 NYSE CPNG Wed, Jan 11, 2023 18.17 18.50 17.12 17.25
463 NYSE CPNG Tue, Jan 10, 2023 17.96 18.42 17.73 18.13
462 NYSE CPNG Mon, Jan 9, 2023 17.00 17.95 16.84 17.87
461 NYSE CPNG Fri, Jan 6, 2023 15.96 16.95 15.84 16.71
460 NYSE CPNG Thu, Jan 5, 2023 15.40 16.00 15.40 15.81
459 NYSE CPNG Wed, Jan 4, 2023 15.27 15.73 15.02 15.63
458 NYSE CPNG Tue, Jan 3, 2023 15.03 15.37 14.71 14.92
457 NYSE CPNG Fri, Dec 30, 2022 14.31 14.72 14.10 14.71
456 NYSE CPNG Thu, Dec 29, 2022 14.73 14.83 14.46 14.66
455 NYSE CPNG Wed, Dec 28, 2022 15.02 15.15 14.53 14.60
454 NYSE CPNG Tue, Dec 27, 2022 15.15 15.42 14.94 15.16
453 NYSE CPNG Fri, Dec 23, 2022 15.46 15.55 15.06 15.13
452 NYSE CPNG Thu, Dec 22, 2022 15.52 15.71 15.29 15.55
451 NYSE CPNG Wed, Dec 21, 2022 15.97 16.10 15.73 15.76
450 NYSE CPNG Tue, Dec 20, 2022 16.16 16.29 15.76 15.79
449 NYSE CPNG Mon, Dec 19, 2022 16.31 16.77 16.24 16.40
448 NYSE CPNG Fri, Dec 16, 2022 16.37 16.59 15.93 16.17
447 NYSE CPNG Thu, Dec 15, 2022 16.96 17.06 16.29 16.29
446 NYSE CPNG Wed, Dec 14, 2022 17.51 17.55 17.00 17.29
445 NYSE CPNG Tue, Dec 13, 2022 18.37 18.50 17.26 17.55
444 NYSE CPNG Mon, Dec 12, 2022 18.02 18.13 17.31 17.82
443 NYSE CPNG Fri, Dec 9, 2022 17.77 18.53 17.77 18.13
442 NYSE CPNG Thu, Dec 8, 2022 18.49 19.00 18.09 18.15
441 NYSE CPNG Wed, Dec 7, 2022 17.82 18.27 17.65 18.12
440 NYSE CPNG Tue, Dec 6, 2022 18.15 18.35 17.71 18.00
439 NYSE CPNG Mon, Dec 5, 2022 18.83 19.09 17.80 17.91
438 NYSE CPNG Fri, Dec 2, 2022 19.40 19.91 19.11 19.63
437 NYSE CPNG Thu, Dec 1, 2022 19.16 20.10 19.10 19.89
436 NYSE CPNG Wed, Nov 30, 2022 19.24 19.64 18.97 19.48
435 NYSE CPNG Tue, Nov 29, 2022 19.39 19.50 18.95 18.96
434 NYSE CPNG Mon, Nov 28, 2022 19.67 20.15 18.78 18.91
433 NYSE CPNG Fri, Nov 25, 2022 19.38 19.99 19.20 19.73
432 NYSE CPNG Wed, Nov 23, 2022 19.38 19.80 19.33 19.60
431 NYSE CPNG Tue, Nov 22, 2022 19.46 19.56 18.84 19.28
430 NYSE CPNG Mon, Nov 21, 2022 19.50 20.25 19.30 19.47
429 NYSE CPNG Fri, Nov 18, 2022 19.56 19.80 19.18 19.69
428 NYSE CPNG Thu, Nov 17, 2022 18.60 20.00 18.47 19.25
427 NYSE CPNG Wed, Nov 16, 2022 18.60 19.12 18.07 19.08
426 NYSE CPNG Tue, Nov 15, 2022 18.93 19.76 18.71 19.23
425 NYSE CPNG Mon, Nov 14, 2022 18.85 19.10 17.43 18.09
424 NYSE CPNG Fri, Nov 11, 2022 19.14 19.23 18.27 19.14
423 NYSE CPNG Thu, Nov 10, 2022 19.00 20.37 18.64 19.97
422 NYSE CPNG Wed, Nov 9, 2022 17.37 17.55 16.16 16.29
421 NYSE CPNG Tue, Nov 8, 2022 18.06 18.08 17.29 17.52
420 NYSE CPNG Mon, Nov 7, 2022 17.65 18.56 17.51 17.73
419 NYSE CPNG Fri, Nov 4, 2022 17.74 18.22 16.99 17.06
418 NYSE CPNG Thu, Nov 3, 2022 16.52 17.65 16.47 17.24
417 NYSE CPNG Wed, Nov 2, 2022 17.33 17.53 16.74 16.77
416 NYSE CPNG Tue, Nov 1, 2022 17.78 18.18 17.14 17.24
415 NYSE CPNG Mon, Oct 31, 2022 16.95 17.42 16.92 17.27
414 NYSE CPNG Fri, Oct 28, 2022 16.67 17.05 16.20 17.00
413 NYSE CPNG Thu, Oct 27, 2022 16.56 17.21 16.25 16.91
412 NYSE CPNG Wed, Oct 26, 2022 16.02 17.53 15.98 16.49
411 NYSE CPNG Tue, Oct 25, 2022 15.73 16.37 15.60 16.17
410 NYSE CPNG Mon, Oct 24, 2022 15.85 15.85 14.93 15.56
409 NYSE CPNG Fri, Oct 21, 2022 16.19 16.19 15.23 15.99
408 NYSE CPNG Thu, Oct 20, 2022 16.44 17.18 16.23 16.50
407 NYSE CPNG Wed, Oct 19, 2022 16.46 16.86 16.36 16.54
406 NYSE CPNG Tue, Oct 18, 2022 17.56 17.72 16.73 16.88
405 NYSE CPNG Mon, Oct 17, 2022 17.36 17.48 16.81 16.86
404 NYSE CPNG Fri, Oct 14, 2022 17.94 17.94 16.17 16.28
403 NYSE CPNG Thu, Oct 13, 2022 17.02 17.88 16.55 17.62
402 NYSE CPNG Wed, Oct 12, 2022 18.38 18.38 17.56 18.16
401 NYSE CPNG Tue, Oct 11, 2022 18.85 18.94 17.58 18.44
400 NYSE CPNG Mon, Oct 10, 2022 19.46 19.49 18.80 19.20
399 NYSE CPNG Fri, Oct 7, 2022 20.69 20.91 19.35 19.56
398 NYSE CPNG Thu, Oct 6, 2022 20.00 21.31 19.94 21.03
397 NYSE CPNG Wed, Oct 5, 2022 19.19 20.00 18.95 19.85
396 NYSE CPNG Tue, Oct 4, 2022 18.18 19.60 18.09 19.56
395 NYSE CPNG Mon, Oct 3, 2022 16.83 17.56 16.41 17.48
394 NYSE CPNG Fri, Sep 30, 2022 16.28 17.12 16.20 16.67
393 NYSE CPNG Thu, Sep 29, 2022 17.13 17.39 16.15 16.30
392 NYSE CPNG Wed, Sep 28, 2022 16.81 17.92 16.68 17.75
391 NYSE CPNG Tue, Sep 27, 2022 16.85 17.48 16.76 16.80
390 NYSE CPNG Mon, Sep 26, 2022 16.10 16.58 16.00 16.49
389 NYSE CPNG Fri, Sep 23, 2022 16.46 16.60 16.00 16.08
388 NYSE CPNG Thu, Sep 22, 2022 16.89 17.18 16.53 16.75
387 NYSE CPNG Wed, Sep 21, 2022 17.82 17.93 16.91 16.99
386 NYSE CPNG Tue, Sep 20, 2022 17.57 17.89 17.38 17.77
385 NYSE CPNG Mon, Sep 19, 2022 17.50 17.76 17.30 17.64
384 NYSE CPNG Fri, Sep 16, 2022 17.75 17.78 17.20 17.64
383 NYSE CPNG Thu, Sep 15, 2022 17.79 18.86 17.69 18.32
382 NYSE CPNG Wed, Sep 14, 2022 17.67 18.01 17.17 17.97
381 NYSE CPNG Tue, Sep 13, 2022 17.76 18.00 17.51 17.62
380 NYSE CPNG Mon, Sep 12, 2022 18.00 18.67 17.97 18.63
379 NYSE CPNG Fri, Sep 9, 2022 16.86 18.14 16.62 18.12
378 NYSE CPNG Thu, Sep 8, 2022 16.65 17.04 16.47 16.76
377 NYSE CPNG Wed, Sep 7, 2022 16.15 17.00 16.09 16.93
376 NYSE CPNG Tue, Sep 6, 2022 16.44 16.50 16.01 16.18
375 NYSE CPNG Fri, Sep 2, 2022 16.75 16.83 16.23 16.53
374 NYSE CPNG Thu, Sep 1, 2022 16.61 16.70 16.18 16.67
373 NYSE CPNG Wed, Aug 31, 2022 16.79 17.25 16.75 16.90
372 NYSE CPNG Tue, Aug 30, 2022 17.00 17.83 16.44 16.63
371 NYSE CPNG Mon, Aug 29, 2022 16.80 16.97 16.62 16.74
370 NYSE CPNG Fri, Aug 26, 2022 17.71 17.89 17.02 17.14
369 NYSE CPNG Thu, Aug 25, 2022 17.49 17.64 17.15 17.63
368 NYSE CPNG Wed, Aug 24, 2022 17.21 17.89 17.13 17.25
367 NYSE CPNG Tue, Aug 23, 2022 17.16 17.54 17.01 17.36
366 NYSE CPNG Mon, Aug 22, 2022 16.94 17.50 16.86 17.06
365 NYSE CPNG Fri, Aug 19, 2022 17.25 17.45 16.95 17.24
364 NYSE CPNG Thu, Aug 18, 2022 17.77 17.86 17.42 17.67
363 NYSE CPNG Wed, Aug 17, 2022 17.98 18.15 17.70 17.81
362 NYSE CPNG Tue, Aug 16, 2022 17.83 18.50 17.34 18.28
361 NYSE CPNG Mon, Aug 15, 2022 18.69 18.97 17.80 18.10
360 NYSE CPNG Fri, Aug 12, 2022 18.95 19.09 18.12 18.87
359 NYSE CPNG Thu, Aug 11, 2022 20.13 21.38 18.40 18.70
358 NYSE CPNG Wed, Aug 10, 2022 19.72 20.29 19.07 19.76
357 NYSE CPNG Tue, Aug 9, 2022 19.15 19.20 18.80 18.98
356 NYSE CPNG Mon, Aug 8, 2022 19.25 19.59 18.90 19.20
355 NYSE CPNG Fri, Aug 5, 2022 18.80 19.42 18.60 19.23
354 NYSE CPNG Thu, Aug 4, 2022 19.25 19.45 18.98 19.39
353 NYSE CPNG Wed, Aug 3, 2022 18.77 19.37 18.59 19.23
352 NYSE CPNG Tue, Aug 2, 2022 17.83 18.58 17.76 18.37
351 NYSE CPNG Mon, Aug 1, 2022 17.13 18.21 16.84 18.18
350 NYSE CPNG Fri, Jul 29, 2022 17.00 17.33 16.71 17.29
349 NYSE CPNG Thu, Jul 28, 2022 16.99 17.25 16.25 16.97
348 NYSE CPNG Wed, Jul 27, 2022 17.73 17.87 16.84 17.06
347 NYSE CPNG Tue, Jul 26, 2022 17.45 17.62 17.14 17.31
346 NYSE CPNG Mon, Jul 25, 2022 17.80 18.00 17.28 17.77
345 NYSE CPNG Fri, Jul 22, 2022 18.78 18.88 17.46 17.64
344 NYSE CPNG Thu, Jul 21, 2022 18.99 19.24 18.64 18.99
343 NYSE CPNG Wed, Jul 20, 2022 18.03 19.14 17.97 18.88
342 NYSE CPNG Tue, Jul 19, 2022 16.86 18.02 16.71 18.00
341 NYSE CPNG Mon, Jul 18, 2022 15.94 16.80 15.80 16.65
340 NYSE CPNG Fri, Jul 15, 2022 14.90 15.87 14.70 15.80
339 NYSE CPNG Thu, Jul 14, 2022 14.66 14.68 14.08 14.25
338 NYSE CPNG Wed, Jul 13, 2022 14.40 15.24 14.21 14.68
337 NYSE CPNG Tue, Jul 12, 2022 14.61 15.13 14.47 14.99
336 NYSE CPNG Mon, Jul 11, 2022 15.33 15.51 14.77 14.78
335 NYSE CPNG Fri, Jul 8, 2022 15.86 16.01 15.44 15.62
334 NYSE CPNG Thu, Jul 7, 2022 16.25 16.35 15.70 16.20
333 NYSE CPNG Wed, Jul 6, 2022 16.20 16.47 15.67 15.94
332 NYSE CPNG Tue, Jul 5, 2022 14.65 16.10 14.07 16.08
331 NYSE CPNG Fri, Jul 1, 2022 13.12 15.07 13.08 15.04
330 NYSE CPNG Thu, Jun 30, 2022 12.76 12.87 12.24 12.75
329 NYSE CPNG Wed, Jun 29, 2022 12.78 13.39 12.62 12.98
328 NYSE CPNG Tue, Jun 28, 2022 12.83 13.28 12.69 12.70
327 NYSE CPNG Mon, Jun 27, 2022 13.02 13.08 12.58 12.79
326 NYSE CPNG Fri, Jun 24, 2022 12.61 13.00 12.46 12.91
325 NYSE CPNG Thu, Jun 23, 2022 11.98 12.49 11.83 12.46
324 NYSE CPNG Wed, Jun 22, 2022 12.08 12.38 11.79 11.80
323 NYSE CPNG Tue, Jun 21, 2022 12.06 12.89 11.95 12.36
322 NYSE CPNG Fri, Jun 17, 2022 11.70 12.00 11.55 11.97
321 NYSE CPNG Thu, Jun 16, 2022 11.16 11.64 11.08 11.51
320 NYSE CPNG Wed, Jun 15, 2022 11.20 11.99 11.19 11.69
319 NYSE CPNG Tue, Jun 14, 2022 11.05 11.41 10.75 11.14
318 NYSE CPNG Mon, Jun 13, 2022 11.00 11.14 10.51 10.72
317 NYSE CPNG Fri, Jun 10, 2022 12.10 12.18 11.46 11.50
316 NYSE CPNG Thu, Jun 9, 2022 12.85 13.09 12.25 12.32
315 NYSE CPNG Wed, Jun 8, 2022 12.20 13.04 12.14 12.95
314 NYSE CPNG Tue, Jun 7, 2022 12.51 12.57 12.01 12.16
313 NYSE CPNG Mon, Jun 6, 2022 12.99 13.15 12.61 12.79
312 NYSE CPNG Fri, Jun 3, 2022 12.96 12.96 12.20 12.64
311 NYSE CPNG Thu, Jun 2, 2022 12.85 13.36 12.75 13.18
310 NYSE CPNG Wed, Jun 1, 2022 13.62 14.02 12.81 12.90
309 NYSE CPNG Tue, May 31, 2022 13.58 14.04 13.42 13.51
308 NYSE CPNG Fri, May 27, 2022 13.49 13.85 13.00 13.41
307 NYSE CPNG Thu, May 26, 2022 13.36 13.93 13.26 13.35
306 NYSE CPNG Wed, May 25, 2022 12.93 13.56 12.86 13.40
305 NYSE CPNG Tue, May 24, 2022 13.39 13.57 12.63 12.89
304 NYSE CPNG Mon, May 23, 2022 12.80 13.80 12.68 13.80
303 NYSE CPNG Fri, May 20, 2022 13.41 13.50 12.46 13.00
302 NYSE CPNG Thu, May 19, 2022 12.99 13.67 12.69 12.95
301 NYSE CPNG Wed, May 18, 2022 12.87 14.30 12.66 13.06
300 NYSE CPNG Tue, May 17, 2022 12.97 13.45 12.45 13.17
299 NYSE CPNG Mon, May 16, 2022 13.07 13.39 12.57 12.63
298 NYSE CPNG Fri, May 13, 2022 12.04 13.65 12.01 13.34
297 NYSE CPNG Thu, May 12, 2022 10.99 13.30 9.86 11.46
296 NYSE CPNG Wed, May 11, 2022 10.45 10.84 8.98 9.67
295 NYSE CPNG Tue, May 10, 2022 10.06 10.79 10.02 10.58
294 NYSE CPNG Mon, May 9, 2022 11.60 11.72 9.08 9.35
293 NYSE CPNG Fri, May 6, 2022 12.15 13.00 11.59 12.04
292 NYSE CPNG Thu, May 5, 2022 12.94 12.98 11.91 11.99
291 NYSE CPNG Wed, May 4, 2022 13.35 13.39 12.34 13.37
290 NYSE CPNG Tue, May 3, 2022 13.62 14.16 13.37 13.53
289 NYSE CPNG Mon, May 2, 2022 12.90 13.92 12.75 13.90
288 NYSE CPNG Fri, Apr 29, 2022 13.72 14.15 12.82 12.87
287 NYSE CPNG Thu, Apr 28, 2022 13.33 13.75 13.02 13.63
286 NYSE CPNG Wed, Apr 27, 2022 13.16 13.75 13.06 13.12
285 NYSE CPNG Tue, Apr 26, 2022 14.18 14.29 13.15 13.19
284 NYSE CPNG Mon, Apr 25, 2022 14.07 14.46 13.96 14.26
283 NYSE CPNG Fri, Apr 22, 2022 14.60 14.90 13.99 14.07
282 NYSE CPNG Thu, Apr 21, 2022 15.92 16.17 14.42 14.43
281 NYSE CPNG Wed, Apr 20, 2022 16.63 16.69 15.79 15.82
280 NYSE CPNG Tue, Apr 19, 2022 16.22 16.99 16.17 16.81
279 NYSE CPNG Mon, Apr 18, 2022 16.76 16.79 16.09 16.42
278 NYSE CPNG Thu, Apr 14, 2022 17.22 17.35 16.74 16.88
277 NYSE CPNG Wed, Apr 13, 2022 16.99 17.51 16.79 17.32
276 NYSE CPNG Tue, Apr 12, 2022 17.53 17.88 16.92 16.96
275 NYSE CPNG Mon, Apr 11, 2022 17.45 17.90 16.97 17.24
274 NYSE CPNG Fri, Apr 8, 2022 18.00 18.48 17.67 17.79
273 NYSE CPNG Thu, Apr 7, 2022 18.42 18.76 17.18 17.75
272 NYSE CPNG Wed, Apr 6, 2022 18.00 18.57 17.86 18.53
271 NYSE CPNG Tue, Apr 5, 2022 18.90 18.90 17.71 18.31
270 NYSE CPNG Mon, Apr 4, 2022 18.70 19.50 18.55 18.94
269 NYSE CPNG Fri, Apr 1, 2022 18.12 18.83 17.84 18.37
268 NYSE CPNG Thu, Mar 31, 2022 18.82 18.83 17.65 17.68
267 NYSE CPNG Wed, Mar 30, 2022 18.52 19.17 18.32 18.71
266 NYSE CPNG Tue, Mar 29, 2022 18.15 19.15 18.01 18.98
265 NYSE CPNG Mon, Mar 28, 2022 17.99 18.49 17.37 17.75
264 NYSE CPNG Fri, Mar 25, 2022 18.75 18.80 17.24 17.70
263 NYSE CPNG Thu, Mar 24, 2022 19.76 20.00 18.69 18.92
262 NYSE CPNG Wed, Mar 23, 2022 19.64 20.51 19.02 19.84
261 NYSE CPNG Tue, Mar 22, 2022 19.25 20.03 19.17 19.70
260 NYSE CPNG Mon, Mar 21, 2022 18.97 19.66 18.21 18.85
259 NYSE CPNG Fri, Mar 18, 2022 18.63 19.92 18.49 19.24
258 NYSE CPNG Thu, Mar 17, 2022 17.68 19.25 17.40 19.20
257 NYSE CPNG Wed, Mar 16, 2022 16.00 18.12 15.82 18.09
256 NYSE CPNG Tue, Mar 15, 2022 16.07 16.96 15.28 15.45
255 NYSE CPNG Mon, Mar 14, 2022 17.04 17.49 15.92 16.12
254 NYSE CPNG Fri, Mar 11, 2022 19.33 19.49 17.19 17.42
253 NYSE CPNG Thu, Mar 10, 2022 19.91 20.00 17.82 18.94
252 NYSE CPNG Wed, Mar 9, 2022 21.90 23.36 21.32 22.70
251 NYSE CPNG Tue, Mar 8, 2022 19.53 20.89 18.66 20.54
250 NYSE CPNG Mon, Mar 7, 2022 21.10 21.23 19.14 19.72
249 NYSE CPNG Fri, Mar 4, 2022 24.80 24.96 20.94 21.10
248 NYSE CPNG Thu, Mar 3, 2022 25.10 26.56 23.65 25.47
247 NYSE CPNG Wed, Mar 2, 2022 25.73 25.73 24.77 25.41
246 NYSE CPNG Tue, Mar 1, 2022 26.44 27.12 25.27 25.46
245 NYSE CPNG Mon, Feb 28, 2022 24.92 26.74 24.66 26.52
244 NYSE CPNG Fri, Feb 25, 2022 23.18 25.01 23.18 25.00
243 NYSE CPNG Thu, Feb 24, 2022 21.30 23.97 21.25 23.64
242 NYSE CPNG Wed, Feb 23, 2022 22.00 23.36 22.00 22.64
241 NYSE CPNG Tue, Feb 22, 2022 22.45 22.79 21.09 21.93
240 NYSE CPNG Fri, Feb 18, 2022 23.28 23.40 22.67 22.99
239 NYSE CPNG Thu, Feb 17, 2022 23.37 23.75 23.12 23.27
238 NYSE CPNG Wed, Feb 16, 2022 23.48 23.50 22.76 23.14
237 NYSE CPNG Tue, Feb 15, 2022 23.30 23.70 23.02 23.68
236 NYSE CPNG Mon, Feb 14, 2022 22.21 23.09 21.96 22.86
235 NYSE CPNG Fri, Feb 11, 2022 22.78 23.60 22.41 22.55
234 NYSE CPNG Thu, Feb 10, 2022 21.88 23.35 21.80 23.19
233 NYSE CPNG Wed, Feb 9, 2022 21.88 22.53 21.82 22.50
232 NYSE CPNG Tue, Feb 8, 2022 20.98 21.60 20.87 21.55
231 NYSE CPNG Mon, Feb 7, 2022 20.88 21.34 20.59 20.90
230 NYSE CPNG Fri, Feb 4, 2022 20.24 20.92 19.76 20.84
229 NYSE CPNG Thu, Feb 3, 2022 20.40 20.54 19.96 19.99
228 NYSE CPNG Wed, Feb 2, 2022 21.50 21.50 20.26 21.03
227 NYSE CPNG Tue, Feb 1, 2022 20.53 21.34 20.45 21.30
226 NYSE CPNG Mon, Jan 31, 2022 19.29 20.83 19.22 20.82
225 NYSE CPNG Fri, Jan 28, 2022 18.90 19.16 18.11 18.92
224 NYSE CPNG Thu, Jan 27, 2022 18.90 19.20 18.61 18.99
223 NYSE CPNG Wed, Jan 26, 2022 19.05 19.22 18.58 18.85
222 NYSE CPNG Tue, Jan 25, 2022 17.88 18.77 17.81 18.74
221 NYSE CPNG Mon, Jan 24, 2022 16.88 18.38 16.61 18.35
220 NYSE CPNG Fri, Jan 21, 2022 19.90 19.94 18.07 18.10
219 NYSE CPNG Thu, Jan 20, 2022 21.00 21.03 19.96 19.99
218 NYSE CPNG Wed, Jan 19, 2022 20.70 21.36 20.49 20.49
217 NYSE CPNG Tue, Jan 18, 2022 20.80 21.38 20.19 20.61
216 NYSE CPNG Fri, Jan 14, 2022 22.14 22.33 20.71 21.21
215 NYSE CPNG Thu, Jan 13, 2022 23.49 23.56 22.28 22.42
214 NYSE CPNG Wed, Jan 12, 2022 25.14 25.48 23.38 23.44
213 NYSE CPNG Tue, Jan 11, 2022 23.88 25.10 23.88 25.05
212 NYSE CPNG Mon, Jan 10, 2022 25.56 25.63 22.88 24.12
211 NYSE CPNG Fri, Jan 7, 2022 25.63 26.30 25.55 25.97
210 NYSE CPNG Thu, Jan 6, 2022 25.51 25.89 24.51 25.66
209 NYSE CPNG Wed, Jan 5, 2022 26.70 26.82 25.39 25.61
208 NYSE CPNG Tue, Jan 4, 2022 28.57 28.70 26.38 26.41
207 NYSE CPNG Mon, Jan 3, 2022 29.65 29.65 28.41 28.72
206 NYSE CPNG Fri, Dec 31, 2021 29.66 30.23 29.34 29.38
205 NYSE CPNG Thu, Dec 30, 2021 28.75 30.09 28.72 29.58
204 NYSE CPNG Wed, Dec 29, 2021 29.65 29.85 28.88 28.93
203 NYSE CPNG Tue, Dec 28, 2021 29.40 29.93 29.03 29.52
202 NYSE CPNG Mon, Dec 27, 2021 30.00 30.65 29.41 29.42
201 NYSE CPNG Thu, Dec 23, 2021 29.47 30.51 29.46 30.23
200 NYSE CPNG Wed, Dec 22, 2021 29.80 30.58 28.89 29.49
199 NYSE CPNG Tue, Dec 21, 2021 28.58 30.01 28.40 29.99
198 NYSE CPNG Mon, Dec 20, 2021 28.47 28.78 28.13 28.17
197 NYSE CPNG Fri, Dec 17, 2021 26.73 29.27 26.57 29.15
196 NYSE CPNG Thu, Dec 16, 2021 26.95 27.25 26.76 26.97
195 NYSE CPNG Wed, Dec 15, 2021 26.89 27.12 25.74 26.82
194 NYSE CPNG Tue, Dec 14, 2021 27.08 27.78 26.65 27.36
193 NYSE CPNG Mon, Dec 13, 2021 26.76 27.29 26.25 27.24
192 NYSE CPNG Fri, Dec 10, 2021 27.36 27.36 26.55 26.76
191 NYSE CPNG Thu, Dec 9, 2021 28.05 28.42 27.35 27.52
190 NYSE CPNG Wed, Dec 8, 2021 27.37 28.15 26.89 28.05
189 NYSE CPNG Tue, Dec 7, 2021 26.25 27.87 26.24 27.36
188 NYSE CPNG Mon, Dec 6, 2021 26.05 26.07 25.50 26.07
187 NYSE CPNG Fri, Dec 3, 2021 26.12 26.74 25.98 26.55
186 NYSE CPNG Thu, Dec 2, 2021 25.94 26.19 25.06 26.15
185 NYSE CPNG Wed, Dec 1, 2021 26.65 27.26 26.00 26.00
184 NYSE CPNG Tue, Nov 30, 2021 26.50 27.06 25.68 26.50
183 NYSE CPNG Mon, Nov 29, 2021 27.36 27.39 26.28 26.95
182 NYSE CPNG Fri, Nov 26, 2021 26.63 27.80 26.52 27.39
181 NYSE CPNG Wed, Nov 24, 2021 25.42 26.78 25.25 26.78
180 NYSE CPNG Tue, Nov 23, 2021 26.57 26.60 25.38 25.69
179 NYSE CPNG Mon, Nov 22, 2021 27.50 27.59 26.06 26.51
178 NYSE CPNG Fri, Nov 19, 2021 27.47 28.01 27.12 27.16
177 NYSE CPNG Thu, Nov 18, 2021 28.36 28.36 27.35 27.42
176 NYSE CPNG Wed, Nov 17, 2021 29.65 29.67 28.33 28.34
175 NYSE CPNG Tue, Nov 16, 2021 28.09 30.03 28.08 29.79
174 NYSE CPNG Mon, Nov 15, 2021 26.72 28.26 26.58 28.15
173 NYSE CPNG Fri, Nov 12, 2021 27.81 28.05 26.43 26.58
172 NYSE CPNG Thu, Nov 11, 2021 30.16 30.38 28.42 29.19
171 NYSE CPNG Wed, Nov 10, 2021 29.55 30.02 29.32 29.86
170 NYSE CPNG Tue, Nov 9, 2021 30.10 30.26 29.32 29.70
169 NYSE CPNG Mon, Nov 8, 2021 29.58 30.46 29.58 30.19
168 NYSE CPNG Fri, Nov 5, 2021 29.92 30.52 29.76 29.93
167 NYSE CPNG Thu, Nov 4, 2021 30.35 30.94 29.75 30.45
166 NYSE CPNG Wed, Nov 3, 2021 30.01 30.50 29.88 30.40
165 NYSE CPNG Tue, Nov 2, 2021 30.29 30.33 29.69 30.14
164 NYSE CPNG Mon, Nov 1, 2021 29.68 30.25 29.63 30.23
163 NYSE CPNG Fri, Oct 29, 2021 29.62 29.92 29.57 29.76
162 NYSE CPNG Thu, Oct 28, 2021 29.56 29.93 29.55 29.82
161 NYSE CPNG Wed, Oct 27, 2021 29.80 30.00 29.40 29.63
160 NYSE CPNG Tue, Oct 26, 2021 29.30 29.88 29.30 29.86
159 NYSE CPNG Mon, Oct 25, 2021 28.93 29.28 28.71 29.24
158 NYSE CPNG Fri, Oct 22, 2021 29.04 29.29 28.70 29.00
157 NYSE CPNG Thu, Oct 21, 2021 28.85 29.27 28.46 29.15
156 NYSE CPNG Wed, Oct 20, 2021 28.46 28.94 28.26 28.83
155 NYSE CPNG Tue, Oct 19, 2021 27.75 28.47 27.72 28.43
154 NYSE CPNG Mon, Oct 18, 2021 27.54 27.59 27.02 27.55
153 NYSE CPNG Fri, Oct 15, 2021 27.50 27.60 27.20 27.59
152 NYSE CPNG Thu, Oct 14, 2021 26.64 27.32 26.44 27.26
151 NYSE CPNG Wed, Oct 13, 2021 26.17 26.69 26.05 26.44
150 NYSE CPNG Tue, Oct 12, 2021 26.67 27.04 26.03 26.18
149 NYSE CPNG Mon, Oct 11, 2021 28.15 28.15 26.72 26.76
148 NYSE CPNG Fri, Oct 8, 2021 27.60 28.45 27.60 28.10
147 NYSE CPNG Thu, Oct 7, 2021 26.84 27.59 26.84 27.51
146 NYSE CPNG Wed, Oct 6, 2021 26.59 27.14 26.50 26.65
145 NYSE CPNG Tue, Oct 5, 2021 26.17 27.05 25.88 27.03
144 NYSE CPNG Mon, Oct 4, 2021 26.96 26.97 25.75 26.05
143 NYSE CPNG Fri, Oct 1, 2021 27.92 28.00 26.89 27.22
142 NYSE CPNG Thu, Sep 30, 2021 28.35 28.45 27.56 27.85
141 NYSE CPNG Wed, Sep 29, 2021 28.22 28.49 27.95 28.23
140 NYSE CPNG Tue, Sep 28, 2021 28.70 29.11 27.81 28.11
139 NYSE CPNG Mon, Sep 27, 2021 28.25 28.80 27.78 28.79
138 NYSE CPNG Fri, Sep 24, 2021 28.78 29.08 28.19 28.31
137 NYSE CPNG Thu, Sep 23, 2021 28.57 29.34 28.30 29.07
136 NYSE CPNG Wed, Sep 22, 2021 28.70 29.13 28.29 28.45
135 NYSE CPNG Tue, Sep 21, 2021 29.21 29.43 28.67 28.87
134 NYSE CPNG Mon, Sep 20, 2021 29.14 29.48 28.91 29.14
133 NYSE CPNG Fri, Sep 17, 2021 29.35 29.99 28.99 29.72
132 NYSE CPNG Thu, Sep 16, 2021 29.32 29.47 28.86 29.41
131 NYSE CPNG Wed, Sep 15, 2021 29.80 29.88 28.85 29.39
130 NYSE CPNG Tue, Sep 14, 2021 30.19 30.20 28.98 29.87
129 NYSE CPNG Mon, Sep 13, 2021 30.10 30.88 29.93 30.52
128 NYSE CPNG Fri, Sep 10, 2021 30.52 31.19 29.94 29.98
127 NYSE CPNG Thu, Sep 9, 2021 31.12 31.59 30.22 30.25
126 NYSE CPNG Wed, Sep 8, 2021 31.63 32.88 31.05 31.35
125 NYSE CPNG Tue, Sep 7, 2021 29.99 32.79 29.59 32.55
124 NYSE CPNG Fri, Sep 3, 2021 30.00 30.03 29.21 29.65
123 NYSE CPNG Thu, Sep 2, 2021 31.38 31.43 29.83 29.85
122 NYSE CPNG Wed, Sep 1, 2021 30.00 31.50 29.55 31.29
121 NYSE CPNG Tue, Aug 31, 2021 30.00 30.38 29.70 29.96
120 NYSE CPNG Mon, Aug 30, 2021 29.99 30.20 28.96 30.09
119 NYSE CPNG Fri, Aug 27, 2021 30.75 30.91 29.94 29.99
118 NYSE CPNG Thu, Aug 26, 2021 30.92 31.64 30.56 30.93
117 NYSE CPNG Wed, Aug 25, 2021 32.00 32.00 30.75 30.86
116 NYSE CPNG Tue, Aug 24, 2021 30.70 32.10 30.43 31.78
115 NYSE CPNG Mon, Aug 23, 2021 31.80 31.82 30.18 30.55
114 NYSE CPNG Fri, Aug 20, 2021 31.80 32.13 30.71 31.29
113 NYSE CPNG Thu, Aug 19, 2021 32.29 32.78 31.61 31.73
112 NYSE CPNG Wed, Aug 18, 2021 33.00 33.64 32.37 32.37
111 NYSE CPNG Tue, Aug 17, 2021 33.03 33.95 32.22 33.63
110 NYSE CPNG Mon, Aug 16, 2021 33.79 33.85 32.46 33.22
109 NYSE CPNG Fri, Aug 13, 2021 34.65 36.49 33.01 33.87
108 NYSE CPNG Thu, Aug 12, 2021 34.25 35.06 33.89 34.13
107 NYSE CPNG Wed, Aug 11, 2021 36.30 37.55 36.16 37.20
106 NYSE CPNG Tue, Aug 10, 2021 39.73 39.84 36.34 36.70
105 NYSE CPNG Mon, Aug 9, 2021 38.40 39.86 38.32 39.49
104 NYSE CPNG Fri, Aug 6, 2021 39.70 40.38 38.71 38.80
103 NYSE CPNG Thu, Aug 5, 2021 38.72 40.11 38.46 40.06
102 NYSE CPNG Wed, Aug 4, 2021 37.94 40.12 37.88 39.37
101 NYSE CPNG Tue, Aug 3, 2021 36.50 38.03 36.24 38.03
100 NYSE CPNG Mon, Aug 2, 2021 36.52 37.91 36.02 36.74
99 NYSE CPNG Fri, Jul 30, 2021 37.25 37.34 35.75 36.32
98 NYSE CPNG Thu, Jul 29, 2021 38.02 38.59 36.90 37.57
97 NYSE CPNG Wed, Jul 28, 2021 38.27 38.95 37.69 38.39
96 NYSE CPNG Tue, Jul 27, 2021 36.66 38.06 36.62 37.54
95 NYSE CPNG Mon, Jul 26, 2021 38.30 38.42 36.76 37.19
94 NYSE CPNG Fri, Jul 23, 2021 39.47 39.55 37.65 38.61
93 NYSE CPNG Thu, Jul 22, 2021 39.67 39.68 38.43 38.56
92 NYSE CPNG Wed, Jul 21, 2021 39.47 40.18 39.23 39.65
91 NYSE CPNG Tue, Jul 20, 2021 40.00 40.30 38.55 38.83
90 NYSE CPNG Mon, Jul 19, 2021 39.45 40.04 38.75 39.90
89 NYSE CPNG Fri, Jul 16, 2021 41.40 42.04 39.95 40.19
88 NYSE CPNG Thu, Jul 15, 2021 43.56 44.47 41.82 42.25
87 NYSE CPNG Wed, Jul 14, 2021 44.33 45.53 43.84 44.06
86 NYSE CPNG Tue, Jul 13, 2021 42.51 46.00 42.44 44.54
85 NYSE CPNG Mon, Jul 12, 2021 42.20 43.63 41.65 43.08
84 NYSE CPNG Fri, Jul 9, 2021 40.90 42.88 40.02 42.13
83 NYSE CPNG Thu, Jul 8, 2021 39.00 40.47 38.95 40.00
82 NYSE CPNG Wed, Jul 7, 2021 40.50 40.51 39.10 40.03
81 NYSE CPNG Tue, Jul 6, 2021 40.61 41.33 39.85 39.95
80 NYSE CPNG Fri, Jul 2, 2021 41.19 41.42 40.10 40.46
79 NYSE CPNG Thu, Jul 1, 2021 42.13 42.13 40.74 41.52
78 NYSE CPNG Wed, Jun 30, 2021 41.70 44.48 41.23 41.82
77 NYSE CPNG Tue, Jun 29, 2021 38.54 44.19 38.45 42.16
76 NYSE CPNG Mon, Jun 28, 2021 37.68 38.29 37.25 38.25
75 NYSE CPNG Fri, Jun 25, 2021 38.50 38.64 37.33 37.40
74 NYSE CPNG Thu, Jun 24, 2021 39.99 40.50 38.04 38.17
73 NYSE CPNG Wed, Jun 23, 2021 40.04 40.04 39.15 39.64
72 NYSE CPNG Tue, Jun 22, 2021 39.18 40.60 38.90 40.02
71 NYSE CPNG Mon, Jun 21, 2021 39.00 39.50 37.88 39.44
70 NYSE CPNG Fri, Jun 18, 2021 39.04 40.18 38.92 39.41
69 NYSE CPNG Thu, Jun 17, 2021 38.34 39.80 38.32 39.73
68 NYSE CPNG Wed, Jun 16, 2021 38.81 39.09 38.30 38.67
67 NYSE CPNG Tue, Jun 15, 2021 38.65 38.89 37.95 38.82
66 NYSE CPNG Mon, Jun 14, 2021 38.80 39.44 38.36 38.51
65 NYSE CPNG Fri, Jun 11, 2021 38.06 39.31 38.06 38.60
64 NYSE CPNG Thu, Jun 10, 2021 37.71 38.43 37.60 38.06
63 NYSE CPNG Wed, Jun 9, 2021 38.10 38.50 37.74 37.78
62 NYSE CPNG Tue, Jun 8, 2021 38.62 39.42 37.94 38.19
61 NYSE CPNG Mon, Jun 7, 2021 38.93 39.00 38.18 38.58
60 NYSE CPNG Fri, Jun 4, 2021 39.52 39.95 38.83 38.89
59 NYSE CPNG Thu, Jun 3, 2021 40.35 40.56 39.27 39.52
58 NYSE CPNG Wed, Jun 2, 2021 41.00 41.67 40.56 40.84
57 NYSE CPNG Tue, Jun 1, 2021 41.20 42.12 41.20 41.31
56 NYSE CPNG Fri, May 28, 2021 41.00 41.50 40.75 40.79
55 NYSE CPNG Thu, May 27, 2021 41.65 41.78 40.62 41.00
54 NYSE CPNG Wed, May 26, 2021 40.20 41.90 38.89 41.80
53 NYSE CPNG Tue, May 25, 2021 41.08 41.10 38.29 40.14
52 NYSE CPNG Mon, May 24, 2021 39.16 40.90 38.35 40.50
51 NYSE CPNG Fri, May 21, 2021 39.35 39.35 37.81 38.01
50 NYSE CPNG Thu, May 20, 2021 37.15 38.97 36.68 38.74
49 NYSE CPNG Wed, May 19, 2021 35.77 37.32 35.19 37.06
48 NYSE CPNG Tue, May 18, 2021 36.46 37.38 35.50 37.25
47 NYSE CPNG Mon, May 17, 2021 35.47 35.83 32.81 35.18
46 NYSE CPNG Fri, May 14, 2021 32.96 36.60 31.37 36.43
45 NYSE CPNG Thu, May 13, 2021 35.98 36.00 30.65 32.04
44 NYSE CPNG Wed, May 12, 2021 36.51 37.27 34.97 35.33
43 NYSE CPNG Tue, May 11, 2021 36.38 37.69 36.15 36.25
42 NYSE CPNG Mon, May 10, 2021 38.93 39.00 36.88 37.07
41 NYSE CPNG Fri, May 7, 2021 40.09 40.30 38.71 38.93
40 NYSE CPNG Thu, May 6, 2021 41.26 41.35 39.33 40.23
39 NYSE CPNG Wed, May 5, 2021 41.76 42.05 40.84 41.26
38 NYSE CPNG Tue, May 4, 2021 41.78 41.96 40.15 41.49
37 NYSE CPNG Mon, May 3, 2021 42.50 43.04 41.83 42.06
36 NYSE CPNG Fri, Apr 30, 2021 42.56 42.74 41.85 41.90
35 NYSE CPNG Thu, Apr 29, 2021 43.55 43.80 42.49 42.56
34 NYSE CPNG Wed, Apr 28, 2021 45.90 45.91 43.58 43.71
33 NYSE CPNG Tue, Apr 27, 2021 45.83 46.22 45.01 45.54
32 NYSE CPNG Mon, Apr 26, 2021 46.00 46.00 44.32 45.67
31 NYSE CPNG Fri, Apr 23, 2021 42.90 45.69 42.90 45.56
30 NYSE CPNG Thu, Apr 22, 2021 42.50 45.22 41.78 42.81
29 NYSE CPNG Wed, Apr 21, 2021 42.05 42.36 41.63 41.98
28 NYSE CPNG Tue, Apr 20, 2021 45.40 45.79 42.01 42.62
27 NYSE CPNG Mon, Apr 19, 2021 46.00 46.40 45.35 45.72
26 NYSE CPNG Fri, Apr 16, 2021 45.80 46.12 45.47 45.90
25 NYSE CPNG Thu, Apr 15, 2021 46.14 46.30 45.23 45.80
24 NYSE CPNG Wed, Apr 14, 2021 47.00 47.49 45.25 45.71
23 NYSE CPNG Tue, Apr 13, 2021 45.45 47.65 45.11 47.10
22 NYSE CPNG Mon, Apr 12, 2021 45.85 46.02 44.40 45.22
21 NYSE CPNG Fri, Apr 9, 2021 45.36 46.50 44.92 45.85
20 NYSE CPNG Thu, Apr 8, 2021 45.50 46.11 44.06 45.58
19 NYSE CPNG Wed, Apr 7, 2021 46.74 46.80 44.95 45.33
18 NYSE CPNG Tue, Apr 6, 2021 45.70 46.95 45.50 46.57
17 NYSE CPNG Mon, Apr 5, 2021 47.20 48.09 45.31 45.94
16 NYSE CPNG Thu, Apr 1, 2021 49.81 50.50 46.60 47.31
15 NYSE CPNG Wed, Mar 31, 2021 48.83 50.38 47.80 49.35
14 NYSE CPNG Tue, Mar 30, 2021 45.92 48.75 45.92 48.75
13 NYSE CPNG Mon, Mar 29, 2021 44.20 47.43 43.82 46.01
12 NYSE CPNG Fri, Mar 26, 2021 44.04 45.35 42.52 43.53
11 NYSE CPNG Thu, Mar 25, 2021 43.18 44.20 41.41 43.70
10 NYSE CPNG Wed, Mar 24, 2021 46.00 46.60 43.30 43.79
9 NYSE CPNG Tue, Mar 23, 2021 44.67 47.14 44.65 46.00
8 NYSE CPNG Mon, Mar 22, 2021 45.29 46.03 44.29 44.86
7 NYSE CPNG Fri, Mar 19, 2021 43.92 46.06 42.80 44.89
6 NYSE CPNG Thu, Mar 18, 2021 43.55 45.45 42.70 43.89
5 NYSE CPNG Wed, Mar 17, 2021 46.00 46.90 43.19 43.29
4 NYSE CPNG Tue, Mar 16, 2021 50.59 50.77 46.70 47.13
3 NYSE CPNG Mon, Mar 15, 2021 50.13 51.85 49.02 50.45
2 NYSE CPNG Fri, Mar 12, 2021 52.54 52.76 46.25 48.47
1 NYSE CPNG Thu, Mar 11, 2021 63.50 69.00 49.25 49.25
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024