Coupang LLC (CPNG) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	16.61	16.73	16.20	16.23	-0.73%	23,993,200
2026-08-06	15.98	16.43	15.74	16.35	+2.19%	25,047,900
2026-08-05	16.33	16.90	15.95	16.00	-4.65%	39,708,000
2026-08-04	16.51	16.93	16.25	16.78	+2.19%	26,907,900
2026-08-03	16.60	16.76	16.34	16.42	+0.43%	16,746,900
2026-07-31	15.98	16.48	15.94	16.35	+1.62%	12,030,500
2026-07-30	15.35	16.34	15.25	16.09	+6.13%	23,261,500
2026-07-29	15.21	15.55	14.96	15.16	-1.81%	26,711,700
2026-07-28	15.93	15.98	15.36	15.44	-3.08%	15,557,600
2026-07-27	15.84	16.05	15.54	15.93	+2.77%	13,527,000
2026-07-24	15.77	15.86	15.46	15.50	-0.83%	10,429,900
2026-07-23	15.57	15.70	15.34	15.63	+0.00%	11,244,300
2026-07-22	15.85	15.89	15.58	15.63	-0.82%	9,853,400
2026-07-21	16.44	16.62	15.63	15.76	-4.14%	27,181,900
2026-07-20	16.40	16.55	15.96	16.44	-1.08%	36,777,000
2026-07-17	16.64	16.89	16.41	16.62	-1.42%	16,334,900
2026-07-16	17.37	17.37	16.79	16.86	-3.21%	19,655,300
2026-07-15	17.95	17.98	17.37	17.42	-1.80%	19,951,100
2026-07-14	17.83	18.02	17.32	17.74	-1.00%	29,011,700
2026-07-13	18.87	19.05	17.80	17.92	-4.68%	24,821,600
2026-07-10	19.29	19.32	18.75	18.80	-1.88%	12,737,100
2026-07-09	18.83	19.45	18.77	19.16	+0.84%	18,941,000
2026-07-08	18.35	19.10	18.34	19.00	+2.54%	15,506,000
2026-07-07	19.38	19.53	18.30	18.53	-3.24%	14,275,000
2026-07-06	18.52	19.34	18.52	19.15	+3.18%	20,327,600
2026-07-02	18.07	18.61	18.02	18.56	+2.37%	16,106,500
2026-07-01	17.55	18.18	17.55	18.13	+4.38%	13,995,500
2026-06-30	17.39	17.61	17.00	17.37	-1.19%	15,257,300
2026-06-29	17.77	17.89	17.41	17.58	+0.00%	8,713,000
2026-06-26	16.92	17.82	16.92	17.58	+3.05%	21,435,500
2026-06-25	17.71	17.79	17.00	17.06	-3.94%	25,818,400
2026-06-24	17.47	18.21	17.47	17.76	+1.43%	11,171,400
2026-06-23	16.90	17.77	16.90	17.51	+1.16%	24,028,700
2026-06-22	17.87	18.22	17.24	17.31	-3.83%	13,001,900
2026-06-18	18.59	18.80	17.77	18.00	-4.41%	30,240,800
2026-06-17	18.11	19.61	18.09	18.83	+4.44%	43,465,300
2026-06-16	17.18	18.09	17.10	18.03	+5.25%	23,250,500
2026-06-15	17.20	17.54	16.80	17.13	+1.84%	23,573,800
2026-06-12	17.10	17.10	16.31	16.82	-2.49%	38,845,400
2026-06-11	16.36	17.32	15.84	17.25	+14.09%	76,560,900
2026-06-10	15.72	16.02	15.04	15.12	-4.97%	39,388,300
2026-06-09	15.42	16.10	15.14	15.91	+4.81%	61,652,100
2026-06-08	15.34	15.66	14.92	15.18	+0.20%	31,868,600
2026-06-05	16.40	16.50	15.14	15.15	-8.35%	23,186,600
2026-06-04	16.40	16.89	16.40	16.53	+0.67%	11,900,900
2026-06-03	16.59	16.78	16.09	16.42	-1.85%	15,317,500
2026-06-02	16.38	16.91	16.29	16.73	+0.66%	20,172,000
2026-06-01	16.45	16.91	16.38	16.62	+0.12%	14,886,600
2026-05-29	16.15	16.75	16.10	16.60	+2.47%	17,779,700
2026-05-28	16.31	16.41	16.02	16.20	-1.58%	13,909,200
2026-05-27	15.45	16.67	15.38	16.46	+6.40%	18,892,100
2026-05-26	16.12	16.22	15.46	15.47	-4.03%	26,222,800
2026-05-22	15.75	16.25	15.74	16.12	+2.48%	16,372,300
2026-05-21	15.54	15.80	15.23	15.73	+0.70%	29,533,200
2026-05-20	15.29	15.76	15.03	15.62	+2.36%	29,956,900
2026-05-19	15.62	15.74	15.11	15.26	-2.80%	40,043,700
2026-05-18	16.10	16.33	15.64	15.70	-2.61%	12,383,800
2026-05-15	16.44	16.63	16.07	16.12	-2.83%	13,478,300
2026-05-14	16.02	16.71	15.81	16.59	+3.95%	21,776,200
2026-05-13	15.76	16.23	15.64	15.96	+0.38%	22,956,300
2026-05-12	16.14	16.32	15.90	15.90	-1.43%	22,549,900
2026-05-11	16.80	16.82	16.10	16.13	-5.01%	25,568,000
2026-05-08	17.24	17.45	16.84	16.98	-1.39%	25,909,000
2026-05-07	18.12	18.35	17.07	17.22	-3.75%	31,675,900
2026-05-06	18.20	18.64	16.89	17.89	-13.82%	80,126,300
2026-05-05	20.39	20.93	20.33	20.76	+2.47%	22,024,100
2026-05-04	20.62	20.82	20.25	20.26	-1.60%	15,561,200
2026-05-01	20.18	20.64	20.11	20.59	+3.05%	17,520,000
2026-04-30	20.39	20.39	19.82	19.98	-1.62%	22,960,900
2026-04-29	20.32	20.46	19.95	20.31	-0.15%	16,370,800
2026-04-28	20.35	20.42	20.14	20.34	-0.73%	18,414,300
2026-04-27	20.35	20.79	20.32	20.49	-0.10%	14,738,700
2026-04-24	20.53	20.56	20.09	20.51	-0.34%	15,065,900
2026-04-23	20.42	20.98	20.11	20.58	-0.10%	13,128,500
2026-04-22	20.68	20.93	20.20	20.60	+0.93%	37,919,100
2026-04-21	21.52	21.53	20.34	20.41	-5.11%	23,900,200
2026-04-20	21.40	21.57	21.03	21.51	-0.19%	16,152,500
2026-04-17	21.69	22.24	21.51	21.55	+0.28%	25,360,300
2026-04-16	21.64	21.72	21.05	21.49	+0.94%	16,154,000
2026-04-15	20.75	21.59	20.39	21.29	+2.75%	25,101,600
2026-04-14	20.23	20.75	20.22	20.72	+2.83%	13,348,500
2026-04-13	19.68	20.20	19.44	20.15	+1.97%	13,395,200
2026-04-10	19.81	20.00	19.63	19.76	+0.51%	12,233,300
2026-04-09	19.57	19.90	19.45	19.66	-0.10%	11,406,000
2026-04-08	20.24	20.89	19.58	19.68	+2.55%	21,919,300
2026-04-07	19.08	19.41	18.98	19.19	-1.64%	11,744,900
2026-04-06	18.88	19.68	18.88	19.51	+2.96%	15,321,400
2026-04-02	18.45	18.98	18.11	18.95	+0.16%	13,930,800
2026-04-01	18.85	19.17	18.68	18.92	+0.21%	14,829,600
2026-03-31	18.41	19.00	18.25	18.88	+3.40%	23,894,600
2026-03-30	18.27	18.52	17.91	18.26	+0.94%	24,836,500
2026-03-27	18.23	18.39	17.73	18.09	-1.52%	25,383,300
2026-03-26	18.67	18.89	18.03	18.37	-2.29%	13,811,000
2026-03-25	19.00	19.23	18.62	18.80	+1.51%	14,957,800
2026-03-24	19.03	19.20	18.48	18.52	-4.09%	16,891,100
2026-03-23	19.05	19.64	18.96	19.31	+2.55%	20,226,500
2026-03-20	19.43	19.43	18.68	18.83	-2.33%	22,789,800
2026-03-19	19.79	20.00	19.11	19.28	-4.03%	22,564,600
2026-03-18	20.70	21.65	19.98	20.09	-3.41%	20,099,400
2026-03-17	20.16	20.82	20.12	20.80	+1.71%	18,572,400
2026-03-16	19.68	20.70	19.64	20.45	+10.84%	37,959,100
2026-03-13	18.78	18.79	18.21	18.45	-0.49%	17,435,900
2026-03-12	18.70	19.02	18.50	18.54	-1.23%	14,972,200
2026-03-11	19.17	19.26	18.45	18.77	-2.14%	24,618,400
2026-03-10	18.83	19.39	18.78	19.18	+1.97%	20,308,551
2026-03-09	18.67	19.00	18.25	18.81	-1.36%	27,406,619
2026-03-06	19.11	19.15	18.53	19.07	-1.55%	27,952,800
2026-03-05	18.96	19.50	18.78	19.37	+1.41%	22,395,900
2026-03-04	19.19	19.75	19.02	19.10	-0.57%	23,052,000
2026-03-03	19.02	19.50	18.54	19.21	-3.13%	32,349,900
2026-03-02	18.53	19.91	18.03	19.83	+3.93%	32,544,400
2026-02-27	18.20	20.34	17.86	19.08	+1.98%	55,090,700
2026-02-26	18.31	18.74	18.14	18.71	+1.91%	27,620,500
2026-02-25	18.54	18.70	18.14	18.36	-1.24%	17,758,100
2026-02-24	18.55	18.73	17.66	18.59	+0.05%	26,113,900
2026-02-23	18.71	18.95	18.32	18.58	-0.91%	19,897,500
2026-02-20	18.46	18.95	18.42	18.75	+1.63%	19,217,000
2026-02-19	18.60	18.93	18.21	18.45	+2.22%	30,064,800
2026-02-18	17.51	18.42	17.49	18.05	+3.56%	24,553,300
2026-02-17	17.14	17.56	16.93	17.43	+2.65%	27,790,400
2026-02-13	17.18	17.57	16.93	16.98	-0.88%	26,589,500
2026-02-12	17.66	17.99	17.07	17.13	-3.00%	41,692,400
2026-02-11	18.17	18.33	17.63	17.66	-3.23%	26,288,600
2026-02-10	18.59	18.77	18.22	18.25	-1.56%	16,768,500
2026-02-09	17.73	18.70	17.71	18.54	+4.63%	30,625,100
2026-02-06	17.24	17.75	16.94	17.72	+5.54%	43,783,100
2026-02-05	17.85	18.30	16.74	16.79	-13.68%	50,336,500
2026-02-04	19.52	19.75	19.05	19.45	+0.52%	19,859,000
2026-02-03	20.11	20.20	19.10	19.35	-3.44%	17,454,100
2026-02-02	20.11	20.34	19.93	20.04	-0.60%	16,074,800
2026-01-30	20.31	20.95	19.93	20.16	+0.85%	33,140,300
2026-01-29	20.04	20.26	19.64	19.99	-1.67%	20,751,200
2026-01-28	20.55	20.98	20.16	20.33	+1.19%	33,299,400
2026-01-27	19.63	20.52	18.55	20.09	+2.66%	57,986,100
2026-01-26	20.02	20.54	19.54	19.57	-2.10%	39,352,500
2026-01-23	20.08	20.20	19.69	19.99	+0.20%	23,579,700
2026-01-22	20.49	20.59	19.88	19.95	-1.43%	20,875,900
2026-01-21	20.57	20.76	20.20	20.24	-1.17%	18,798,500
2026-01-20	20.78	21.14	20.45	20.48	-3.08%	16,029,200
2026-01-16	21.61	21.84	21.05	21.13	-0.56%	21,463,100
2026-01-15	21.04	21.48	20.96	21.25	+2.21%	37,028,400
2026-01-14	21.93	21.95	20.72	20.79	-5.37%	36,178,900
2026-01-13	22.10	22.10	21.63	21.97	-0.90%	23,129,300
2026-01-12	22.40	22.87	22.12	22.17	-2.51%	19,201,200
2026-01-09	22.50	23.02	22.39	22.74	+1.29%	14,244,300
2026-01-08	23.15	23.27	22.33	22.45	-3.52%	19,212,400
2026-01-07	23.55	23.66	23.16	23.27	-1.10%	10,722,700
2026-01-06	22.95	23.56	22.89	23.53	+2.80%	13,739,900
2026-01-05	23.27	23.36	22.86	22.89	-2.05%	16,514,600
2026-01-02	23.70	23.70	22.89	23.37	-0.93%	17,142,000
2025-12-31	24.05	24.05	23.52	23.59	-2.24%	10,440,000
2025-12-30	24.41	24.52	23.72	24.13	-1.35%	14,709,700
2025-12-29	24.52	24.74	24.27	24.46	+0.78%	18,807,700
2025-12-26	24.87	25.38	24.25	24.27	+6.45%	30,280,800
2025-12-24	22.43	22.84	22.27	22.80	+1.65%	4,568,400
2025-12-23	22.42	22.56	22.08	22.43	+0.04%	13,135,100
2025-12-22	23.30	23.46	22.34	22.42	-3.36%	20,361,500
2025-12-19	23.14	23.41	22.80	23.20	+2.25%	38,826,500
2025-12-18	23.06	23.23	22.63	22.69	-0.13%	18,662,700
2025-12-17	23.10	23.26	22.36	22.72	-2.03%	28,699,300
2025-12-16	24.10	24.13	22.75	23.19	-4.69%	29,420,000
2025-12-15	25.36	25.39	24.16	24.33	-5.07%	23,499,900
2025-12-12	25.80	25.99	25.45	25.63	-0.89%	8,654,100
2025-12-11	25.98	26.20	25.79	25.86	-0.77%	14,294,800
2025-12-10	26.86	26.88	25.76	26.06	-3.23%	16,806,200
2025-12-09	26.41	27.14	26.40	26.93	-1.46%	11,304,420
2025-12-08	27.04	27.66	27.04	27.33	+0.81%	9,099,339
2025-12-05	27.04	27.48	26.96	27.11	+0.33%	11,295,500
2025-12-04	26.58	27.16	26.33	27.02	+1.73%	10,062,000
2025-12-03	26.69	26.89	26.52	26.56	-0.56%	11,708,500
2025-12-02	26.65	26.81	26.18	26.71	+0.23%	11,438,790
2025-12-01	27.30	27.69	26.13	26.65	-5.36%	23,049,100
2025-11-28	27.78	28.44	27.75	28.16	+0.97%	5,071,900
2025-11-26	27.95	28.34	27.89	27.89	+0.47%	6,237,400
2025-11-25	27.51	27.79	27.36	27.76	+0.91%	8,761,600
2025-11-24	26.73	27.60	26.72	27.51	+3.19%	12,558,800
2025-11-21	26.64	26.97	26.18	26.66	+0.38%	11,690,000
2025-11-20	27.72	27.97	26.50	26.56	-3.07%	9,878,600
2025-11-19	27.52	27.63	27.35	27.40	-0.87%	6,702,900
2025-11-18	27.64	28.00	27.39	27.64	-0.61%	8,304,900
2025-11-17	28.21	28.36	27.77	27.81	-1.45%	9,440,500
2025-11-14	28.26	28.54	28.09	28.22	-1.09%	7,436,500
2025-11-13	28.79	29.08	28.07	28.53	-1.04%	11,167,600
2025-11-12	28.87	29.06	28.64	28.83	+0.63%	6,299,600
2025-11-11	28.96	29.06	28.47	28.65	-0.93%	8,115,000
2025-11-10	29.46	29.50	28.77	28.92	+0.14%	12,943,400
2025-11-07	28.99	29.03	28.11	28.88	-0.41%	9,981,600
2025-11-06	29.71	30.09	28.88	29.00	-4.04%	13,875,500
2025-11-05	29.88	30.94	29.42	30.22	-5.94%	26,685,100
2025-11-04	31.42	32.14	31.14	32.13	+0.47%	11,539,300
2025-11-03	32.01	32.31	31.68	31.98	+0.03%	11,128,400
2025-10-31	32.05	32.31	31.82	31.97	+0.06%	5,793,800
2025-10-30	31.51	32.12	31.39	31.95	-0.37%	6,420,300
2025-10-29	31.98	32.35	31.40	32.07	+0.47%	9,063,100
2025-10-28	31.76	32.20	31.45	31.92	+0.57%	6,405,600
2025-10-27	31.50	31.98	31.16	31.74	+1.89%	8,721,200
2025-10-24	31.46	31.50	31.09	31.15	-0.03%	5,105,600
2025-10-23	31.02	31.20	30.83	31.16	+0.10%	6,356,200
2025-10-22	31.52	31.63	30.91	31.13	-0.95%	6,452,700
2025-10-21	31.66	31.67	31.26	31.43	-0.82%	4,072,600
2025-10-20	31.25	31.89	31.24	31.69	+1.54%	4,572,600
2025-10-17	31.17	31.61	30.91	31.21	-0.92%	5,244,500
2025-10-16	31.95	32.09	31.33	31.50	-0.16%	4,908,800
2025-10-15	32.02	32.28	31.50	31.55	-0.66%	7,675,400
2025-10-14	31.34	31.91	30.98	31.76	-0.06%	5,171,300
2025-10-13	31.61	31.86	31.47	31.78	+1.76%	5,648,700
2025-10-10	32.46	32.70	31.22	31.23	-3.82%	6,991,900
2025-10-09	32.21	32.49	31.80	32.47	+1.00%	5,686,700
2025-10-08	32.47	32.55	32.09	32.15	-0.68%	3,749,700
2025-10-07	32.65	32.65	31.95	32.37	-0.19%	4,637,800
2025-10-06	32.41	32.74	32.31	32.43	+0.22%	5,244,100
2025-10-03	32.60	32.96	32.15	32.36	-0.61%	5,379,400
2025-10-02	32.41	32.63	31.21	32.56	+0.40%	9,760,400
2025-10-01	32.45	32.70	32.12	32.43	+0.71%	9,207,900
2025-09-30	32.84	32.88	32.16	32.20	-1.92%	11,159,800
2025-09-29	32.36	32.86	32.19	32.83	+1.99%	11,196,800
2025-09-26	31.82	32.29	31.56	32.19	+1.07%	6,570,900
2025-09-25	31.88	31.91	31.33	31.85	-0.59%	6,099,400
2025-09-24	32.17	32.29	31.87	32.04	-0.62%	6,456,200
2025-09-23	32.31	32.52	32.00	32.24	-0.25%	7,133,200
2025-09-22	32.97	33.15	32.25	32.32	-1.64%	9,380,800
2025-09-19	33.50	33.58	32.74	32.86	-1.68%	111,561,900
2025-09-18	33.67	34.08	33.41	33.42	-0.33%	10,379,900
2025-09-17	33.41	33.62	33.12	33.53	+0.66%	9,100,200
2025-09-16	33.59	33.71	33.09	33.31	-0.57%	17,158,800
2025-09-15	32.58	33.55	32.43	33.50	+3.36%	18,453,800
2025-09-12	32.52	32.81	32.32	32.41	-0.12%	11,308,500
2025-09-11	32.01	32.78	32.00	32.45	+1.03%	19,148,800
2025-09-10	32.39	32.89	31.91	32.12	-0.65%	20,161,600
2025-09-09	31.00	32.38	30.97	32.33	+2.63%	22,365,900
2025-09-08	29.88	31.79	29.81	31.50	+8.96%	46,911,600
2025-09-05	28.75	28.98	28.45	28.91	+0.63%	8,167,700
2025-09-04	28.25	28.84	28.18	28.73	+1.41%	7,599,000
2025-09-03	28.38	28.39	28.10	28.33	-0.28%	5,926,800
2025-09-02	28.27	28.45	27.94	28.41	-0.59%	7,372,900
2025-08-29	28.40	28.62	28.34	28.58	-0.17%	7,988,500
2025-08-28	28.24	29.00	28.23	28.63	+1.38%	11,799,375
2025-08-27	28.40	28.51	28.24	28.24	-0.63%	6,560,657
2025-08-26	28.59	28.66	28.20	28.42	-0.42%	6,790,504
2025-08-25	28.70	28.82	28.41	28.54	-0.73%	5,755,947
2025-08-22	28.40	28.88	28.26	28.75	+1.88%	9,820,216
2025-08-21	28.16	28.42	27.98	28.22	-2.15%	12,507,161
2025-08-20	28.92	28.99	28.43	28.84	-0.03%	7,453,638
2025-08-19	29.01	29.39	28.84	28.85	-0.45%	9,287,606
2025-08-18	28.15	29.01	28.15	28.98	+2.99%	9,741,403
2025-08-15	28.45	28.59	28.10	28.14	-0.67%	6,980,189
2025-08-14	28.27	28.80	28.00	28.33	-0.49%	8,424,603
2025-08-13	28.54	28.64	28.23	28.47	+1.17%	11,047,204
2025-08-12	27.88	28.23	27.83	28.14	+1.70%	8,899,905
2025-08-11	27.84	28.03	27.65	27.67	-0.57%	6,937,126

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+9.72%). Worst month: Dec (-11.65%). Based on 5 years of daily data (2022–2026).

Jan-1.51%
Feb+4.97%
Mar-2.44%
Apr+9.72%
May-1.32%
Jun+2.81%
Jul-2.10%
Aug+3.72%
Sep+4.57%
Oct+0.80%
Nov-0.60%
Dec-11.65%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Coupang LLC's (CPNG) latest close?

16.23 on 2026-08-07, from the Closelook data lake's daily price record.

What is CPNG's 52-week high and low?

34.08 high and 14.92 low over the trailing 52 weeks, as of 2026-08-07.

What is Coupang LLC's strongest and weakest month historically?

Historically, CPNG's strongest calendar month has been Apr (average +9.72%) and its weakest Dec (average -11.65%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.