Coupang Stock Price History
NYSE: CPNGConsumer CyclicalInternet RetailUSD
14.81+0.39 (+2.70%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
After hours: 14.78 -0.20%
CPNG price history at a glance
The price history for Coupang (CPNG) on this page begins on March 8, 2021, when the stock closed at $48.47; it most recently closed at $14.81 on October 5, 2026. The highest price in this record is $69.00, reached on March 8, 2021; the latest close is 78.5% below that peak. Across the 4 complete calendar years in the table, CPNG finished higher in 3 and lower in 1. Its best year was 2024 (+38.5%) and its worst was 2022 (-49.9%).
Over roughly 6 years the share price changed -69.4%, a -19.2% compound annual price return (excluding dividends). In the last 12 months alone, CPNG has lost 54.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $69.00
- Date of high
- Mar 8, 2021
- Low since 2021
- $8.98
- Date of low
- May 9, 2022
- 52-week high
- $32.70
- 52-week low
- $13.35
- IPO year
- 2021
- Last close
- $14.81
CPNG returns
1 week
+6.77%
1 month
-0.00%
3 months
-22.06%
6 months
-24.75%
Year to date
-37.22%
1 year
-54.25%
3 years
-15.57%
5 years
-46.32%
CPNG price return, excluding dividends.
CPNG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.81 | -36.63% |
| 2025 | 23.37 | +4.24% |
| 2024 | 22.42 | +38.48% |
| 2023 | 16.19 | +10.06% |
| 2022 | 14.71 | -49.93% |
| 2021* | 29.38 | -39.39% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
CPNG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.37 | 14.90 | 14.27 | 14.81 | +2.70% | |
| 14.33 | 14.56 | 14.14 | 14.42 | +1.55% | |
| 13.88 | 14.27 | 13.80 | 14.20 | +3.05% | |
| 13.85 | 13.85 | 13.35 | 13.78 | -0.14% | |
| 13.92 | 13.95 | 13.59 | 13.80 | -0.50% | |
| 13.93 | 13.95 | 13.65 | 13.87 | +0.14% | |
| 13.83 | 13.93 | 13.68 | 13.85 | +0.73% | |
| 13.80 | 13.85 | 13.41 | 13.75 | -0.94% | |
| 13.96 | 14.20 | 13.86 | 13.88 | 0.00% | |
| 14.23 | 14.43 | 13.88 | 13.88 | -2.80% | |
| 14.55 | 14.55 | 14.17 | 14.28 | -2.26% | |
| 14.89 | 14.96 | 14.52 | 14.61 | -0.07% | |
| 14.46 | 14.71 | 14.23 | 14.62 | +2.31% | |
| 14.37 | 14.63 | 14.15 | 14.29 | -1.18% | |
| 14.65 | 14.66 | 14.25 | 14.46 | +0.42% | |
| 14.72 | 14.95 | 14.38 | 14.40 | -1.91% | |
| 15.20 | 15.20 | 14.66 | 14.68 | -2.85% | |
| 14.98 | 15.26 | 14.91 | 15.11 | -0.07% | |
| 14.90 | 15.16 | 14.83 | 15.12 | +3.07% | |
| 14.68 | 14.77 | 14.45 | 14.67 | -0.61% | |
| 14.90 | 14.90 | 14.48 | 14.76 | -0.34% | |
| 15.24 | 15.30 | 14.70 | 14.81 | -3.14% | |
| 15.46 | 15.55 | 15.16 | 15.29 | -1.42% | |
| 16.14 | 16.20 | 15.46 | 15.51 | -2.88% | |
| 15.67 | 16.13 | 15.67 | 15.97 | +1.08% | |
| 15.76 | 16.09 | 15.69 | 15.80 | -1.62% | |
| 16.45 | 16.48 | 15.95 | 16.06 | -2.78% | |
| 16.26 | 16.72 | 16.26 | 16.52 | +1.79% | |
| 16.52 | 16.52 | 16.12 | 16.23 | -1.81% | |
| 16.60 | 16.76 | 16.43 | 16.53 | -0.96% | |
| 16.31 | 16.80 | 16.21 | 16.69 | +1.52% | |
| 16.33 | 16.54 | 16.32 | 16.44 | -0.06% | |
| 16.36 | 16.57 | 16.10 | 16.45 | +1.17% | |
| 16.55 | 16.58 | 16.13 | 16.26 | -2.40% | |
| 15.74 | 16.72 | 15.74 | 16.66 | +6.93% | |
| 15.68 | 15.87 | 15.56 | 15.58 | -0.89% | |
| 16.10 | 16.14 | 15.62 | 15.72 | -2.48% | |
| 16.35 | 16.70 | 16.01 | 16.12 | -1.04% | |
| 16.36 | 16.40 | 15.99 | 16.29 | -0.18% | |
| 16.46 | 16.59 | 16.30 | 16.32 | -1.09% | |
| 16.34 | 16.67 | 16.18 | 16.50 | +1.91% | |
| 16.19 | 16.34 | 15.95 | 16.19 | -0.25% | |
| 16.61 | 16.73 | 16.20 | 16.23 | -0.73% | |
| 15.98 | 16.44 | 15.74 | 16.35 | +2.19% | |
| 16.33 | 16.90 | 15.95 | 16.00 | -4.65% | |
| 16.51 | 16.93 | 16.25 | 16.78 | +2.19% | |
| 16.60 | 16.76 | 16.34 | 16.42 | +0.43% | |
| 15.98 | 16.48 | 15.94 | 16.35 | +1.62% | |
| 15.35 | 16.34 | 15.25 | 16.09 | +6.13% | |
| 15.21 | 15.56 | 14.96 | 15.16 | -1.81% | |
| 15.93 | 15.98 | 15.36 | 15.44 | -3.08% | |
| 15.84 | 16.05 | 15.55 | 15.93 | +2.77% | |
| 15.77 | 15.86 | 15.47 | 15.50 | -0.83% | |
| 15.57 | 15.70 | 15.34 | 15.63 | 0.00% | |
| 15.85 | 15.90 | 15.58 | 15.63 | -0.82% | |
| 16.44 | 16.62 | 15.63 | 15.76 | -4.14% | |
| 16.40 | 16.56 | 15.96 | 16.44 | -1.08% | |
| 16.64 | 16.90 | 16.41 | 16.62 | -1.42% | |
| 17.37 | 17.37 | 16.79 | 16.86 | -3.21% | |
| 17.95 | 17.98 | 17.37 | 17.42 | -1.80% | |
| 17.83 | 18.02 | 17.32 | 17.74 | -1.00% | |
| 18.87 | 19.06 | 17.80 | 17.92 | -4.68% | |
| 19.29 | 19.32 | 18.75 | 18.80 | -1.88% | |
| 18.83 | 19.45 | 18.77 | 19.16 | +0.84% | |
| 18.35 | 19.10 | 18.34 | 19.00 | +2.54% | |
| 19.38 | 19.53 | 18.30 | 18.53 | -3.24% | |
| 18.52 | 19.35 | 18.52 | 19.15 | +3.18% | |
| 18.07 | 18.62 | 18.02 | 18.56 | +2.37% | |
| 17.55 | 18.19 | 17.55 | 18.13 | +4.38% | |
| 17.39 | 17.61 | 17.00 | 17.37 | -1.19% | |
| 17.77 | 17.89 | 17.41 | 17.58 | 0.00% | |
| 16.92 | 17.82 | 16.92 | 17.58 | +3.05% | |
| 17.71 | 17.79 | 17.00 | 17.06 | -3.94% | |
| 17.47 | 18.21 | 17.47 | 17.76 | +1.43% | |
| 16.90 | 17.78 | 16.90 | 17.51 | +1.16% | |
| 17.87 | 18.22 | 17.24 | 17.31 | -3.83% | |
| 18.59 | 18.80 | 17.77 | 18.00 | -4.41% | |
| 18.11 | 19.61 | 18.09 | 18.83 | +4.44% | |
| 17.18 | 18.10 | 17.10 | 18.03 | +5.25% | |
| 17.20 | 17.54 | 16.80 | 17.13 | +1.84% | |
| 17.10 | 17.10 | 16.31 | 16.82 | -2.49% | |
| 16.36 | 17.32 | 15.84 | 17.25 | +14.09% | |
| 15.72 | 16.02 | 15.04 | 15.12 | -4.97% | |
| 15.42 | 16.10 | 15.14 | 15.91 | +4.81% | |
| 15.34 | 15.66 | 14.92 | 15.18 | +0.20% | |
| 16.40 | 16.51 | 15.14 | 15.15 | -8.35% | |
| 16.40 | 16.90 | 16.40 | 16.53 | +0.67% | |
| 16.59 | 16.78 | 16.09 | 16.42 | -1.85% | |
| 16.38 | 16.91 | 16.29 | 16.73 | +0.66% | |
| 16.45 | 16.91 | 16.38 | 16.62 | +0.12% | |
| 16.15 | 16.75 | 16.10 | 16.60 | +2.47% | |
| 16.31 | 16.41 | 16.02 | 16.20 | -1.58% | |
| 15.45 | 16.67 | 15.38 | 16.46 | +6.40% | |
| 16.12 | 16.22 | 15.46 | 15.47 | -4.03% | |
| 15.75 | 16.25 | 15.74 | 16.12 | +2.48% | |
| 15.54 | 15.80 | 15.23 | 15.73 | +0.70% | |
| 15.29 | 15.76 | 15.03 | 15.62 | +2.36% | |
| 15.62 | 15.74 | 15.11 | 15.26 | -2.80% | |
| 16.10 | 16.33 | 15.64 | 15.70 | -2.61% | |
| 16.44 | 16.63 | 16.07 | 16.12 | -2.83% | |
| 16.02 | 16.71 | 15.82 | 16.59 | +3.95% | |
| 15.76 | 16.24 | 15.65 | 15.96 | +0.38% | |
| 16.14 | 16.32 | 15.90 | 15.90 | -1.43% | |
| 16.80 | 16.82 | 16.10 | 16.13 | -5.01% | |
| 17.24 | 17.45 | 16.84 | 16.98 | -1.39% | |
| 18.12 | 18.35 | 17.07 | 17.22 | -3.75% | |
| 18.20 | 18.64 | 16.89 | 17.89 | -13.82% | |
| 20.39 | 20.93 | 20.33 | 20.76 | +2.47% | |
| 20.62 | 20.82 | 20.25 | 20.26 | -1.60% | |
| 20.18 | 20.64 | 20.11 | 20.59 | +3.05% | |
| 20.39 | 20.39 | 19.83 | 19.98 | -1.62% | |
| 20.32 | 20.46 | 19.95 | 20.31 | -0.15% | |
| 20.35 | 20.42 | 20.15 | 20.34 | -0.73% | |
| 20.35 | 20.79 | 20.32 | 20.49 | -0.10% | |
| 20.53 | 20.56 | 20.09 | 20.51 | -0.34% | |
| 20.42 | 20.98 | 20.12 | 20.58 | -0.10% | |
| 20.68 | 20.93 | 20.20 | 20.60 | +0.93% | |
| 21.52 | 21.53 | 20.34 | 20.41 | -5.11% | |
| 21.40 | 21.58 | 21.03 | 21.51 | -0.19% | |
| 21.69 | 22.24 | 21.51 | 21.55 | +0.28% | |
| 21.64 | 21.72 | 21.05 | 21.49 | +0.94% | |
| 20.75 | 21.59 | 20.39 | 21.29 | +2.75% | |
| 20.23 | 20.76 | 20.22 | 20.72 | +2.83% | |
| 19.68 | 20.20 | 19.44 | 20.15 | +1.97% | |
| 19.81 | 20.00 | 19.63 | 19.76 | +0.51% | |
| 19.58 | 19.90 | 19.46 | 19.66 | -0.10% | |
| 20.24 | 20.89 | 19.58 | 19.68 | +2.55% | |
| 19.08 | 19.41 | 18.99 | 19.19 | -1.64% | |
| 18.88 | 19.68 | 18.88 | 19.51 | +2.96% | |
| 18.45 | 18.98 | 18.11 | 18.95 | +0.16% | |
| 18.85 | 19.17 | 18.68 | 18.92 | +0.21% | |
| 18.41 | 19.01 | 18.25 | 18.88 | +3.40% | |
| 18.27 | 18.52 | 17.91 | 18.26 | +0.94% | |
| 18.23 | 18.40 | 17.73 | 18.09 | -1.52% | |
| 18.67 | 18.89 | 18.03 | 18.37 | -2.29% | |
| 19.00 | 19.23 | 18.62 | 18.80 | +1.51% | |
| 19.03 | 19.20 | 18.48 | 18.52 | -4.09% | |
| 19.05 | 19.64 | 18.96 | 19.31 | +2.55% | |
| 19.44 | 19.44 | 18.69 | 18.83 | -2.33% | |
| 19.79 | 20.00 | 19.11 | 19.28 | -4.03% | |
| 20.70 | 21.65 | 19.99 | 20.09 | -3.41% | |
| 20.17 | 20.82 | 20.12 | 20.80 | +1.71% | |
| 19.68 | 20.70 | 19.64 | 20.45 | +10.84% | |
| 18.78 | 18.79 | 18.22 | 18.45 | -0.49% | |
| 18.70 | 19.03 | 18.50 | 18.54 | -1.23% | |
| 19.17 | 19.26 | 18.46 | 18.77 | -2.14% | |
| 18.83 | 19.39 | 18.78 | 19.18 | +1.97% | |
| 18.67 | 19.00 | 18.25 | 18.81 | -1.36% | |
| 19.11 | 19.15 | 18.53 | 19.07 | -1.55% | |
| 18.96 | 19.50 | 18.78 | 19.37 | +1.41% | |
| 19.19 | 19.75 | 19.02 | 19.10 | -0.57% | |
| 19.03 | 19.50 | 18.54 | 19.21 | -3.13% | |
| 18.53 | 19.92 | 18.03 | 19.83 | +3.93% | |
| 18.21 | 20.35 | 17.86 | 19.08 | +1.98% | |
| 18.31 | 18.74 | 18.14 | 18.71 | +1.91% | |
| 18.54 | 18.70 | 18.14 | 18.36 | -1.24% | |
| 18.55 | 18.74 | 17.66 | 18.59 | +0.05% | |
| 18.71 | 18.95 | 18.32 | 18.58 | -0.91% | |
| 18.46 | 18.96 | 18.42 | 18.75 | +1.63% | |
| 18.60 | 18.93 | 18.21 | 18.45 | +2.22% | |
| 17.51 | 18.42 | 17.49 | 18.05 | +3.56% | |
| 17.14 | 17.56 | 16.93 | 17.43 | +2.65% | |
| 17.18 | 17.57 | 16.93 | 16.98 | -0.88% | |
| 17.66 | 17.99 | 17.07 | 17.13 | -3.00% | |
| 18.17 | 18.33 | 17.63 | 17.66 | -3.23% | |
| 18.59 | 18.78 | 18.22 | 18.25 | -1.56% | |
| 17.73 | 18.70 | 17.71 | 18.54 | +4.63% | |
| 17.24 | 17.75 | 16.94 | 17.72 | +5.54% | |
| 17.85 | 18.30 | 16.74 | 16.79 | -13.68% | |
| 19.52 | 19.75 | 19.05 | 19.45 | +0.52% | |
| 20.11 | 20.21 | 19.10 | 19.35 | -3.44% | |
| 20.12 | 20.35 | 19.93 | 20.04 | -0.60% | |
| 20.31 | 20.95 | 19.93 | 20.16 | +0.85% | |
| 20.04 | 20.26 | 19.64 | 19.99 | -1.67% | |
| 20.55 | 20.98 | 20.16 | 20.33 | +1.19% | |
| 19.63 | 20.52 | 18.55 | 20.09 | +2.66% | |
| 20.02 | 20.54 | 19.54 | 19.57 | -2.10% | |
| 20.08 | 20.20 | 19.69 | 19.99 | +0.20% | |
| 20.49 | 20.59 | 19.88 | 19.95 | -1.43% | |
| 20.57 | 20.76 | 20.21 | 20.24 | -1.17% | |
| 20.78 | 21.14 | 20.45 | 20.48 | -3.08% | |
| 21.61 | 21.84 | 21.05 | 21.13 | -0.56% | |
| 21.04 | 21.48 | 20.96 | 21.25 | +2.21% | |
| 21.93 | 21.95 | 20.72 | 20.79 | -5.37% | |
| 22.10 | 22.10 | 21.63 | 21.97 | -0.90% | |
| 22.40 | 22.87 | 22.12 | 22.17 | -2.51% | |
| 22.50 | 23.02 | 22.39 | 22.74 | +1.29% | |
| 23.15 | 23.27 | 22.33 | 22.45 | -3.52% | |
| 23.56 | 23.66 | 23.17 | 23.27 | -1.10% | |
| 22.95 | 23.56 | 22.89 | 23.53 | +2.80% | |
| 23.27 | 23.36 | 22.87 | 22.89 | -2.05% | |
| 23.70 | 23.70 | 22.90 | 23.37 | -0.93% | |
| 24.05 | 24.05 | 23.52 | 23.59 | -2.24% | |
| 24.42 | 24.52 | 23.72 | 24.13 | -1.35% | |
| 24.52 | 24.74 | 24.27 | 24.46 | +0.78% | |
| 24.87 | 25.38 | 24.25 | 24.27 | +6.45% | |
| 22.43 | 22.84 | 22.27 | 22.80 | +1.65% | |
| 22.42 | 22.56 | 22.08 | 22.43 | +0.04% | |
| 23.30 | 23.46 | 22.34 | 22.42 | -3.36% | |
| 23.14 | 23.41 | 22.80 | 23.20 | +2.25% | |
| 23.06 | 23.23 | 22.63 | 22.69 | -0.13% | |
| 23.10 | 23.26 | 22.36 | 22.72 | -2.03% | |
| 24.10 | 24.13 | 22.75 | 23.19 | -4.69% | |
| 25.36 | 25.39 | 24.16 | 24.33 | -5.07% | |
| 25.80 | 25.99 | 25.46 | 25.63 | -0.89% | |
| 25.98 | 26.21 | 25.79 | 25.86 | -0.77% | |
| 26.86 | 26.88 | 25.76 | 26.06 | -3.23% | |
| 26.41 | 27.14 | 26.40 | 26.93 | -1.46% | |
| 27.04 | 27.66 | 27.04 | 27.33 | +0.81% | |
| 27.04 | 27.48 | 26.96 | 27.11 | +0.33% | |
| 26.58 | 27.16 | 26.33 | 27.02 | +1.73% | |
| 26.69 | 26.89 | 26.53 | 26.56 | -0.56% | |
| 26.65 | 26.81 | 26.18 | 26.71 | +0.23% | |
| 27.30 | 27.69 | 26.13 | 26.65 | -5.36% | |
| 27.78 | 28.44 | 27.75 | 28.16 | +0.97% | |
| 27.95 | 28.34 | 27.89 | 27.89 | +0.47% | |
| 27.51 | 27.79 | 27.36 | 27.76 | +0.91% | |
| 26.73 | 27.60 | 26.72 | 27.51 | +3.19% | |
| 26.64 | 26.97 | 26.18 | 26.66 | +0.38% | |
| 27.72 | 27.97 | 26.51 | 26.56 | -3.07% | |
| 27.52 | 27.63 | 27.35 | 27.40 | -0.87% | |
| 27.64 | 28.00 | 27.39 | 27.64 | -0.61% | |
| 28.21 | 28.36 | 27.78 | 27.81 | -1.45% | |
| 28.26 | 28.54 | 28.09 | 28.22 | -1.09% | |
| 28.79 | 29.08 | 28.07 | 28.53 | -1.04% | |
| 28.87 | 29.06 | 28.64 | 28.83 | +0.63% | |
| 28.97 | 29.06 | 28.47 | 28.65 | -0.93% | |
| 29.46 | 29.50 | 28.78 | 28.92 | +0.14% | |
| 28.99 | 29.03 | 28.11 | 28.88 | -0.41% | |
| 29.71 | 30.09 | 28.88 | 29.00 | -4.04% | |
| 29.88 | 30.94 | 29.42 | 30.22 | -5.94% | |
| 31.42 | 32.14 | 31.14 | 32.13 | +0.47% | |
| 32.01 | 32.32 | 31.69 | 31.98 | +0.03% | |
| 32.05 | 32.31 | 31.83 | 31.97 | +0.06% | |
| 31.51 | 32.12 | 31.39 | 31.95 | -0.37% | |
| 31.98 | 32.35 | 31.40 | 32.07 | +0.47% | |
| 31.76 | 32.20 | 31.46 | 31.92 | +0.57% | |
| 31.50 | 31.98 | 31.16 | 31.74 | +1.89% | |
| 31.46 | 31.50 | 31.10 | 31.15 | -0.03% | |
| 31.03 | 31.20 | 30.83 | 31.16 | +0.10% | |
| 31.52 | 31.63 | 30.91 | 31.13 | -0.95% | |
| 31.66 | 31.67 | 31.26 | 31.43 | -0.82% | |
| 31.25 | 31.89 | 31.24 | 31.69 | +1.54% | |
| 31.17 | 31.61 | 30.91 | 31.21 | -0.92% | |
| 31.95 | 32.09 | 31.33 | 31.50 | -0.16% | |
| 32.02 | 32.28 | 31.50 | 31.55 | -0.66% | |
| 31.34 | 31.92 | 30.99 | 31.76 | -0.06% | |
| 31.62 | 31.86 | 31.47 | 31.78 | +1.76% | |
| 32.46 | 32.70 | 31.22 | 31.23 | -3.82% | |
| 32.21 | 32.49 | 31.81 | 32.47 | +1.00% | |
| 32.47 | 32.55 | 32.09 | 32.15 | -0.68% | |
| 32.65 | 32.65 | 31.96 | 32.37 | -0.19% | |
| 32.41 | 32.75 | 32.31 | 32.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CPNG chart for longer ranges.