Coupang, Inc. (CPNG) stock
CPNGNYSERetail-Catalog & Mail-Order HousesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 3/307% above fair value
$14.37−0.20 (-1.37%)
Close on Oct 30, 2026Market cap $25.83BP/E –Yield –
Price history
Coupang share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$14.37
-1.37% on the day
52-week range
$13.35 – $32.32
-55.5% from the high
Change over 52 weeks
-55.0%
From $31.95 on Oct 30, 2025
Average volume
16.74M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $13.82 | $14.77 | $13.44 | $14.37 | +3.38% | 57,097,182 |
| Oct 19, 2026 | $14.38 | $14.60 | $13.65 | $13.90 | -2.59% | 54,788,951 |
| Oct 12, 2026 | $15.64 | $15.70 | $14.11 | $14.27 | -9.80% | 71,575,880 |
| Oct 5, 2026 | $13.88 | $15.96 | $13.80 | $15.82 | +14.80% | 113,337,930 |
| Sep 28, 2026 | $13.80 | $13.95 | $13.35 | $13.78 | -0.72% | 79,445,930 |
| Sep 21, 2026 | $14.46 | $14.96 | $13.86 | $13.88 | -2.87% | 59,968,362 |
| Sep 14, 2026 | $14.98 | $15.26 | $14.15 | $14.29 | -5.49% | 80,110,630 |
| Sep 8, 2026 | $15.24 | $15.30 | $14.45 | $15.12 | -1.11% | 89,585,400 |
| Aug 31, 2026 | $16.45 | $16.48 | $15.16 | $15.29 | -7.45% | 81,968,054 |
| Aug 24, 2026 | $16.33 | $16.80 | $16.12 | $16.52 | +0.43% | 56,160,189 |
| Aug 17, 2026 | $16.10 | $16.72 | $15.56 | $16.45 | +2.05% | 74,613,490 |
| Aug 10, 2026 | $16.19 | $16.70 | $15.95 | $16.12 | -0.68% | 75,911,790 |
| Aug 3, 2026 | $16.60 | $16.93 | $15.74 | $16.23 | -0.73% | 132,409,000 |
| Jul 27, 2026 | $15.84 | $16.48 | $14.96 | $16.35 | +5.48% | 91,103,120 |
| Jul 20, 2026 | $16.40 | $16.62 | $15.34 | $15.50 | -6.74% | 95,486,454 |
| Jul 13, 2026 | $18.87 | $19.06 | $16.41 | $16.62 | -11.60% | 109,774,650 |
| Jul 6, 2026 | $18.52 | $19.53 | $18.30 | $18.80 | +1.29% | 81,786,670 |
| Jun 29, 2026 | $17.77 | $18.62 | $17.00 | $18.56 | +5.57% | 54,084,089 |
| Jun 22, 2026 | $17.87 | $18.22 | $16.90 | $17.58 | -2.33% | 95,459,190 |
| Jun 15, 2026 | $17.20 | $19.61 | $16.80 | $18.00 | +7.02% | 120,530,320 |
| Jun 8, 2026 | $15.34 | $17.32 | $14.92 | $16.82 | +11.02% | 248,315,210 |
| Jun 1, 2026 | $16.45 | $16.91 | $15.14 | $15.15 | -8.73% | 85,463,650 |
| May 26, 2026 | $16.12 | $16.75 | $15.38 | $16.60 | +2.98% | 76,819,480 |
| May 18, 2026 | $16.10 | $16.33 | $15.03 | $16.12 | 0.00% | 128,289,920 |
| May 11, 2026 | $16.80 | $16.82 | $15.65 | $16.12 | -5.06% | 106,328,630 |
| May 4, 2026 | $20.62 | $20.93 | $16.84 | $16.98 | -17.53% | 175,296,370 |
| Apr 27, 2026 | $20.35 | $20.79 | $19.83 | $20.59 | +0.39% | 90,004,700 |
| Apr 20, 2026 | $21.40 | $21.58 | $20.09 | $20.51 | -4.83% | 106,166,240 |
| Apr 13, 2026 | $19.68 | $22.24 | $19.44 | $21.55 | +9.06% | 93,359,660 |
| Apr 6, 2026 | $18.88 | $20.89 | $18.88 | $19.76 | +4.27% | 72,624,920 |
| Mar 30, 2026 | $18.27 | $19.17 | $17.91 | $18.95 | +4.75% | 77,491,630 |
| Mar 23, 2026 | $19.05 | $19.64 | $17.73 | $18.09 | -3.93% | 91,269,650 |
| Mar 16, 2026 | $19.68 | $21.65 | $18.69 | $18.83 | +2.06% | 121,985,240 |
| Mar 9, 2026 | $18.67 | $19.39 | $18.22 | $18.45 | -3.25% | 104,741,700 |
| Mar 2, 2026 | $18.53 | $19.92 | $18.03 | $19.07 | -0.05% | 138,294,980 |
| Feb 23, 2026 | $18.71 | $20.35 | $17.66 | $19.08 | +1.76% | 146,480,740 |
| Feb 17, 2026 | $17.14 | $18.96 | $16.93 | $18.75 | +10.42% | 101,625,490 |
| Feb 9, 2026 | $17.73 | $18.78 | $16.93 | $16.98 | -4.18% | 141,964,110 |
| Feb 2, 2026 | $20.12 | $20.35 | $16.74 | $17.72 | -12.10% | 147,507,550 |
| Jan 26, 2026 | $20.02 | $20.98 | $18.55 | $20.16 | +0.85% | 184,529,500 |
| Jan 20, 2026 | $20.78 | $21.14 | $19.69 | $19.99 | -5.40% | 79,283,340 |
| Jan 12, 2026 | $22.40 | $22.87 | $20.72 | $21.13 | -7.08% | 137,000,900 |
| Jan 5, 2026 | $23.27 | $23.66 | $22.33 | $22.74 | -2.70% | 74,433,960 |
| Dec 29, 2025 | $24.52 | $24.74 | $22.90 | $23.37 | -3.71% | 61,099,470 |
| Dec 22, 2025 | $23.30 | $25.38 | $22.08 | $24.27 | +4.61% | 68,345,766 |
| Dec 15, 2025 | $25.36 | $25.39 | $22.36 | $23.20 | -9.48% | 139,108,390 |
| Dec 8, 2025 | $27.04 | $27.66 | $25.46 | $25.63 | -5.46% | 60,158,781 |
| Dec 1, 2025 | $27.30 | $27.69 | $26.13 | $27.11 | -3.73% | 67,703,720 |
| Nov 24, 2025 | $26.73 | $28.44 | $26.72 | $28.16 | +5.63% | 32,629,587 |
| Nov 17, 2025 | $28.21 | $28.36 | $26.18 | $26.66 | -5.53% | 46,016,941 |
| Nov 10, 2025 | $29.46 | $29.50 | $28.07 | $28.22 | -2.29% | 45,962,228 |
| Nov 3, 2025 | $32.01 | $32.32 | $28.11 | $28.88 | -9.67% | 73,209,931 |
| Oct 27, 2025 | $31.50 | $32.35 | $31.16 | $31.97 | +2.63% | 36,404,034 |
| Oct 20, 2025 | $31.25 | $31.89 | $30.83 | $31.15 | -0.19% | 26,559,774 |
| Oct 13, 2025 | $31.62 | $32.28 | $30.91 | $31.21 | -0.06% | 28,648,795 |
| Oct 6, 2025 | $32.41 | $32.75 | $31.22 | $31.23 | -3.49% | 26,310,293 |
| Sep 29, 2025 | $32.36 | $32.96 | $31.22 | $32.36 | +0.53% | 46,704,335 |
| Sep 22, 2025 | $32.97 | $33.15 | $31.33 | $32.19 | -2.04% | 35,640,490 |
| Sep 15, 2025 | $32.58 | $34.08 | $32.43 | $32.86 | +1.39% | 166,654,652 |
| Sep 8, 2025 | $29.88 | $32.89 | $29.81 | $32.41 | +12.11% | 119,897,360 |
| Sep 2, 2025 | $28.27 | $28.99 | $27.94 | $28.91 | +1.15% | 29,066,405 |
| Aug 25, 2025 | $28.70 | $29.00 | $28.20 | $28.58 | -0.59% | 38,895,006 |
| Aug 18, 2025 | $28.15 | $29.39 | $27.98 | $28.75 | +2.17% | 48,810,023 |
| Aug 11, 2025 | $27.84 | $28.80 | $27.65 | $28.14 | +1.11% | 42,289,023 |
| Aug 4, 2025 | $29.11 | $30.01 | $27.23 | $27.83 | -3.17% | 77,500,880 |
| Jul 28, 2025 | $30.25 | $30.50 | $28.62 | $28.74 | -4.99% | 58,174,956 |
| Jul 21, 2025 | $31.43 | $31.65 | $30.06 | $30.25 | -3.94% | 51,826,697 |
| Jul 14, 2025 | $30.09 | $31.60 | $30.02 | $31.49 | +4.69% | 38,635,673 |
| Jul 7, 2025 | $30.06 | $30.66 | $29.60 | $30.08 | -0.69% | 40,425,909 |
| Jun 30, 2025 | $30.88 | $30.88 | $29.53 | $30.29 | -1.69% | 41,868,829 |
| Jun 23, 2025 | $28.47 | $30.91 | $28.23 | $30.81 | +7.92% | 88,575,052 |
| Jun 16, 2025 | $28.21 | $29.01 | $27.72 | $28.55 | +1.60% | 32,534,485 |
| Jun 9, 2025 | $28.73 | $29.12 | $27.82 | $28.10 | -1.23% | 36,248,610 |
| Jun 2, 2025 | $28.05 | $28.88 | $27.53 | $28.45 | +1.43% | 43,692,599 |
| May 26, 2025 | $27.00 | $28.61 | $26.90 | $28.05 | +2.19% | 46,144,732 |
| May 19, 2025 | $26.93 | $27.65 | $26.81 | $27.45 | +0.77% | 50,453,598 |
| May 12, 2025 | $26.44 | $27.73 | $25.66 | $27.24 | +4.77% | 85,707,774 |
| May 5, 2025 | $23.89 | $27.03 | $23.42 | $26.00 | +7.88% | 86,256,353 |
| Apr 28, 2025 | $23.39 | $24.14 | $22.77 | $24.10 | +2.82% | 25,813,263 |
| Apr 21, 2025 | $21.38 | $23.48 | $20.91 | $23.44 | +9.58% | 28,172,130 |
| Apr 14, 2025 | $22.00 | $22.08 | $21.01 | $21.39 | -1.20% | 20,109,926 |
| Apr 7, 2025 | $19.20 | $21.97 | $19.02 | $21.65 | +7.93% | 58,597,909 |
| Mar 31, 2025 | $21.95 | $22.54 | $19.62 | $20.06 | -10.29% | 50,455,956 |
| Mar 24, 2025 | $23.81 | $24.07 | $22.29 | $22.36 | -4.20% | 32,971,674 |
| Mar 17, 2025 | $22.48 | $23.75 | $22.32 | $23.34 | +3.69% | 33,163,194 |
| Mar 10, 2025 | $22.31 | $22.70 | $21.44 | $22.51 | -1.05% | 44,037,629 |
| Mar 3, 2025 | $23.78 | $24.38 | $21.98 | $22.75 | -4.01% | 40,683,938 |
| Feb 24, 2025 | $24.90 | $25.80 | $23.20 | $23.70 | -4.51% | 68,188,897 |
| Feb 18, 2025 | $25.03 | $25.67 | $24.70 | $24.82 | -2.05% | 31,993,176 |
| Feb 10, 2025 | $23.81 | $25.38 | $23.18 | $25.34 | +7.15% | 65,110,177 |
| Feb 3, 2025 | $22.98 | $24.29 | $22.75 | $23.65 | +0.60% | 35,704,309 |
| Jan 27, 2025 | $22.24 | $23.79 | $22.17 | $23.51 | +4.21% | 30,136,255 |
| Jan 21, 2025 | $22.34 | $22.85 | $21.79 | $22.56 | +2.27% | 23,852,318 |
| Jan 13, 2025 | $21.20 | $22.57 | $21.17 | $22.06 | +3.37% | 27,332,953 |
| Jan 6, 2025 | $22.60 | $23.00 | $21.34 | $21.34 | -4.82% | 28,695,958 |
| Dec 30, 2024 | $22.26 | $22.71 | $21.79 | $22.42 | -0.44% | 20,489,187 |
| Dec 23, 2024 | $22.90 | $23.10 | $22.31 | $22.52 | -1.83% | 18,104,447 |
| Dec 16, 2024 | $23.95 | $24.15 | $22.22 | $22.94 | -3.98% | 36,512,723 |
| Dec 9, 2024 | $23.84 | $24.58 | $23.35 | $23.89 | -0.04% | 32,702,190 |
| Dec 2, 2024 | $25.33 | $25.45 | $22.41 | $23.90 | -5.76% | 62,416,564 |
| Nov 25, 2024 | $24.60 | $25.69 | $24.58 | $25.36 | +4.28% | 19,298,807 |
| Nov 18, 2024 | $24.36 | $24.52 | $23.81 | $24.32 | -0.65% | 40,745,541 |
| Nov 11, 2024 | $23.68 | $26.08 | $23.62 | $24.48 | +1.28% | 53,371,846 |
| Nov 4, 2024 | $25.36 | $26.91 | $22.95 | $24.17 | -4.84% | 82,270,198 |
| Oct 28, 2024 | $25.80 | $26.45 | $25.21 | $25.40 | -1.05% | 25,437,504 |
| Oct 21, 2024 | $24.98 | $26.10 | $24.62 | $25.67 | +2.15% | 29,730,830 |
| Oct 14, 2024 | $25.65 | $25.92 | $24.95 | $25.13 | -2.22% | 22,964,545 |
| Oct 7, 2024 | $25.45 | $26.28 | $25.40 | $25.70 | +4.51% | 39,459,668 |
| Sep 30, 2024 | $24.97 | $24.97 | $23.60 | $24.59 | -0.89% | 26,189,587 |
| Sep 23, 2024 | $24.64 | $25.20 | $24.30 | $24.81 | +0.94% | 27,810,940 |
| Sep 16, 2024 | $23.95 | $24.74 | $23.65 | $24.58 | +2.63% | 36,171,017 |
| Sep 9, 2024 | $22.50 | $24.36 | $22.18 | $23.95 | +8.86% | 32,114,425 |
| Sep 3, 2024 | $21.99 | $23.99 | $21.91 | $22.00 | -0.68% | 36,065,697 |
| Aug 26, 2024 | $22.76 | $22.98 | $21.83 | $22.15 | -3.15% | 17,641,394 |
| Aug 19, 2024 | $22.56 | $23.66 | $22.41 | $22.87 | +1.87% | 34,768,868 |
| Aug 12, 2024 | $22.68 | $23.05 | $22.03 | $22.45 | -0.62% | 35,185,495 |
| Aug 5, 2024 | $18.30 | $22.99 | $18.16 | $22.59 | +11.39% | 67,545,528 |
| Jul 29, 2024 | $20.28 | $21.03 | $19.70 | $20.28 | +0.50% | 27,866,912 |
| Jul 22, 2024 | $20.24 | $20.74 | $19.62 | $20.18 | -0.05% | 33,314,369 |
| Jul 15, 2024 | $21.84 | $21.91 | $20.04 | $20.19 | -7.47% | 29,428,189 |
| Jul 8, 2024 | $21.58 | $22.32 | $21.03 | $21.82 | +0.69% | 24,877,961 |
| Jul 1, 2024 | $20.95 | $21.81 | $20.60 | $21.67 | +3.44% | 24,169,131 |
| Jun 24, 2024 | $21.32 | $21.48 | $20.82 | $20.95 | -1.83% | 38,172,900 |
| Jun 17, 2024 | $21.34 | $21.38 | $20.15 | $21.34 | -0.28% | 44,765,760 |
| Jun 10, 2024 | $21.76 | $22.87 | $21.01 | $21.40 | -2.01% | 30,635,506 |
| Jun 3, 2024 | $22.76 | $22.99 | $21.60 | $21.84 | -3.96% | 28,269,527 |
| May 28, 2024 | $22.37 | $23.58 | $22.20 | $22.74 | +1.74% | 28,790,160 |
| May 20, 2024 | $22.93 | $23.23 | $22.15 | $22.35 | -2.83% | 32,168,879 |
| May 13, 2024 | $22.41 | $23.74 | $21.77 | $23.00 | +2.22% | 44,942,674 |
| May 6, 2024 | $23.51 | $23.77 | $21.14 | $22.50 | -2.17% | 89,905,130 |
| Apr 29, 2024 | $22.91 | $23.17 | $21.82 | $23.00 | +0.39% | 53,917,763 |
| Apr 22, 2024 | $22.14 | $23.40 | $21.82 | $22.91 | +4.09% | 57,832,670 |
| Apr 15, 2024 | $21.52 | $22.89 | $21.34 | $22.01 | +3.58% | 99,836,680 |
| Apr 8, 2024 | $18.40 | $21.43 | $18.16 | $21.25 | +16.50% | 105,694,990 |
| Apr 1, 2024 | $17.83 | $18.73 | $17.67 | $18.24 | +2.53% | 58,661,054 |
| Mar 25, 2024 | $17.58 | $18.05 | $17.34 | $17.79 | +1.25% | 38,375,340 |
| Mar 18, 2024 | $18.37 | $18.89 | $17.53 | $17.57 | -3.09% | 47,372,308 |
| Mar 11, 2024 | $18.20 | $19.78 | $17.94 | $18.13 | -1.15% | 144,013,370 |
| Mar 4, 2024 | $18.38 | $19.27 | $18.21 | $18.34 | -3.22% | 70,459,862 |
| Feb 26, 2024 | $16.31 | $19.06 | $15.81 | $18.95 | +15.55% | 107,013,990 |
| Feb 20, 2024 | $15.51 | $16.46 | $15.50 | $16.40 | +4.46% | 47,809,810 |
| Feb 12, 2024 | $14.50 | $15.85 | $14.48 | $15.70 | +8.58% | 57,999,291 |
| Feb 5, 2024 | $14.09 | $14.59 | $13.66 | $14.46 | +1.83% | 44,751,948 |
| Jan 29, 2024 | $14.53 | $14.61 | $13.51 | $14.20 | -2.27% | 51,177,361 |
| Jan 22, 2024 | $14.95 | $15.21 | $14.37 | $14.53 | -2.74% | 34,654,390 |
| Jan 16, 2024 | $16.00 | $16.03 | $14.56 | $14.94 | -10.81% | 55,476,560 |
| Jan 8, 2024 | $15.73 | $16.76 | $15.66 | $16.75 | +6.42% | 27,529,315 |
| Jan 2, 2024 | $16.04 | $16.08 | $15.41 | $15.74 | -2.78% | 25,868,717 |
| Dec 26, 2023 | $16.31 | $16.44 | $15.97 | $16.19 | -0.12% | 15,227,347 |
| Dec 18, 2023 | $16.50 | $16.99 | $15.76 | $16.21 | -4.76% | 50,884,530 |
| Dec 11, 2023 | $15.66 | $17.10 | $15.56 | $17.02 | +8.41% | 73,384,071 |
| Dec 4, 2023 | $15.50 | $15.71 | $15.15 | $15.70 | -0.63% | 48,608,380 |
| Nov 27, 2023 | $16.20 | $16.36 | $14.96 | $15.80 | -2.83% | 52,012,887 |
| Nov 20, 2023 | $16.10 | $16.47 | $16.09 | $16.26 | +1.37% | 22,031,767 |
| Nov 13, 2023 | $15.34 | $16.15 | $14.88 | $16.04 | +4.70% | 48,843,280 |
| Nov 6, 2023 | $16.95 | $17.09 | $15.04 | $15.32 | -8.32% | 69,513,432 |
| Oct 30, 2023 | $17.20 | $17.32 | $15.79 | $16.71 | -1.76% | 45,185,272 |
| Oct 23, 2023 | $17.49 | $18.47 | $16.96 | $17.01 | -3.63% | 28,094,290 |
| Oct 16, 2023 | $17.51 | $17.98 | $17.18 | $17.65 | +0.63% | 25,592,487 |
| Oct 9, 2023 | $17.39 | $17.84 | $17.25 | $17.54 | -0.45% | 29,907,954 |
| Oct 2, 2023 | $16.95 | $17.68 | $16.55 | $17.62 | +3.65% | 28,670,484 |
| Sep 25, 2023 | $16.92 | $17.30 | $16.30 | $17.00 | -0.82% | 41,122,211 |
| Sep 18, 2023 | $18.33 | $18.93 | $16.99 | $17.14 | -6.54% | 33,757,227 |
| Sep 11, 2023 | $18.73 | $19.33 | $18.33 | $18.34 | -0.97% | 29,711,633 |
| Sep 5, 2023 | $18.99 | $18.99 | $18.01 | $18.52 | -3.29% | 17,422,254 |
| Aug 28, 2023 | $18.62 | $19.20 | $18.20 | $19.15 | +3.57% | 26,830,433 |
| Aug 21, 2023 | $18.05 | $18.99 | $18.01 | $18.49 | +2.89% | 30,818,709 |
| Aug 14, 2023 | $19.00 | $19.35 | $17.72 | $17.97 | -6.94% | 24,819,139 |
| Aug 7, 2023 | $18.00 | $19.99 | $17.57 | $19.31 | +8.00% | 61,400,589 |
| Jul 31, 2023 | $18.10 | $18.30 | $17.42 | $17.88 | -0.72% | 26,572,152 |
| Jul 24, 2023 | $17.05 | $18.06 | $16.83 | $18.01 | +5.38% | 39,957,059 |
| Jul 17, 2023 | $17.54 | $18.20 | $17.02 | $17.09 | -2.95% | 31,548,033 |
| Jul 10, 2023 | $16.62 | $18.00 | $16.52 | $17.61 | +5.32% | 32,580,686 |
| Jul 3, 2023 | $17.60 | $17.74 | $16.67 | $16.72 | -3.91% | 20,678,256 |
| Jun 26, 2023 | $16.51 | $17.76 | $16.06 | $17.40 | +4.82% | 44,371,902 |
| Jun 20, 2023 | $16.90 | $17.32 | $16.29 | $16.60 | -3.94% | 103,793,187 |
| Jun 12, 2023 | $16.09 | $17.32 | $15.96 | $17.28 | +7.93% | 32,814,582 |
| Jun 5, 2023 | $16.35 | $16.35 | $15.43 | $16.01 | -3.15% | 38,646,003 |
| May 30, 2023 | $15.82 | $16.69 | $15.09 | $16.53 | +5.09% | 31,924,631 |
| May 22, 2023 | $16.45 | $16.75 | $15.23 | $15.73 | -3.44% | 43,683,292 |
| May 15, 2023 | $16.00 | $16.82 | $15.68 | $16.29 | +1.50% | 41,083,817 |
| May 8, 2023 | $17.41 | $17.85 | $15.90 | $16.05 | -7.97% | 53,586,004 |
| May 1, 2023 | $16.61 | $17.60 | $16.47 | $17.44 | +4.06% | 35,387,487 |
| Apr 24, 2023 | $15.69 | $16.82 | $15.46 | $16.76 | +7.16% | 28,873,014 |
| Apr 17, 2023 | $16.01 | $16.45 | $15.39 | $15.64 | -2.43% | 17,644,623 |
| Apr 10, 2023 | $15.45 | $16.08 | $15.01 | $16.03 | +1.84% | 26,159,252 |
| Apr 3, 2023 | $15.81 | $16.53 | $15.35 | $15.74 | -1.62% | 23,903,852 |
| Mar 27, 2023 | $15.29 | $16.04 | $15.14 | $16.00 | +4.64% | 31,982,619 |
| Mar 20, 2023 | $13.14 | $15.32 | $12.96 | $15.29 | +16.19% | 56,339,966 |
| Mar 13, 2023 | $13.00 | $13.62 | $12.67 | $13.16 | -0.98% | 36,688,884 |
| Mar 6, 2023 | $14.59 | $14.68 | $13.01 | $13.29 | -8.85% | 30,968,332 |
| Feb 27, 2023 | $14.90 | $16.07 | $13.75 | $14.58 | -1.29% | 69,170,670 |
| Feb 21, 2023 | $15.53 | $15.65 | $14.55 | $14.77 | -6.34% | 31,982,459 |
| Feb 13, 2023 | $15.70 | $16.72 | $15.26 | $15.77 | +0.77% | 31,961,763 |
| Feb 6, 2023 | $16.30 | $17.03 | $15.33 | $15.65 | -3.34% | 28,552,459 |
| Jan 30, 2023 | $16.37 | $17.69 | $16.03 | $16.19 | -3.11% | 29,736,668 |
| Jan 23, 2023 | $16.82 | $17.25 | $15.17 | $16.71 | +0.12% | 27,891,931 |
| Jan 17, 2023 | $16.93 | $17.39 | $16.06 | $16.69 | -1.30% | 21,632,417 |
| Jan 9, 2023 | $17.00 | $18.50 | $16.49 | $16.91 | +1.20% | 39,534,958 |
| Jan 3, 2023 | $15.03 | $16.95 | $14.71 | $16.71 | +13.60% | 30,935,154 |
| Dec 27, 2022 | $15.15 | $15.42 | $14.10 | $14.71 | -2.78% | 27,510,042 |
| Dec 19, 2022 | $16.31 | $16.77 | $15.06 | $15.13 | -6.43% | 28,034,925 |
| Dec 12, 2022 | $18.02 | $18.50 | $15.93 | $16.17 | -10.81% | 43,057,936 |
| Dec 5, 2022 | $18.83 | $19.09 | $17.65 | $18.13 | -7.64% | 56,200,608 |
| Nov 28, 2022 | $19.67 | $20.15 | $18.78 | $19.63 | -0.51% | 27,552,030 |
| Nov 21, 2022 | $19.50 | $20.25 | $18.84 | $19.73 | +0.20% | 21,786,784 |
| Nov 14, 2022 | $18.85 | $20.00 | $17.43 | $19.69 | +2.87% | 53,134,332 |
| Nov 7, 2022 | $17.65 | $20.37 | $16.16 | $19.14 | +12.19% | 74,706,745 |
| Oct 31, 2022 | $16.95 | $18.22 | $16.47 | $17.06 | +0.35% | 22,913,978 |
| Oct 24, 2022 | $15.85 | $17.53 | $14.93 | $17.00 | +6.32% | 30,895,050 |
| Oct 17, 2022 | $17.36 | $17.72 | $15.23 | $15.99 | -1.78% | 31,403,972 |
| Oct 10, 2022 | $19.46 | $19.49 | $16.17 | $16.28 | -16.77% | 35,756,233 |
| Oct 3, 2022 | $16.83 | $21.31 | $16.41 | $19.56 | +17.34% | 57,017,170 |
| Sep 26, 2022 | $16.10 | $17.92 | $16.00 | $16.67 | +3.67% | 31,704,955 |
| Sep 19, 2022 | $17.50 | $17.93 | $16.00 | $16.08 | -8.84% | 23,355,099 |
| Sep 12, 2022 | $18.00 | $18.86 | $17.17 | $17.64 | -2.65% | 30,191,041 |
| Sep 6, 2022 | $16.44 | $18.14 | $16.01 | $18.12 | +9.62% | 17,569,999 |
| Aug 29, 2022 | $16.80 | $17.83 | $16.18 | $16.53 | -3.56% | 19,470,983 |
| Aug 22, 2022 | $16.94 | $17.89 | $16.86 | $17.14 | -0.58% | 23,806,179 |
| Aug 15, 2022 | $18.69 | $18.97 | $16.95 | $17.24 | -8.64% | 32,215,373 |
| Aug 8, 2022 | $19.25 | $21.38 | $18.12 | $18.87 | -1.87% | 64,397,483 |
| Aug 1, 2022 | $17.13 | $19.45 | $16.84 | $19.23 | +11.22% | 35,309,937 |
| Jul 25, 2022 | $17.80 | $18.00 | $16.25 | $17.29 | -1.98% | 27,783,816 |
| Jul 18, 2022 | $15.94 | $19.24 | $15.80 | $17.64 | +11.65% | 60,907,103 |
| Jul 11, 2022 | $15.33 | $15.87 | $14.08 | $15.80 | +1.15% | 38,517,943 |
| Jul 5, 2022 | $14.65 | $16.47 | $14.07 | $15.62 | +3.86% | 49,399,480 |
| Jun 27, 2022 | $13.02 | $15.07 | $12.24 | $15.04 | +16.50% | 55,588,100 |
| Jun 21, 2022 | $12.06 | $13.00 | $11.79 | $12.91 | +7.85% | 30,086,565 |
| Jun 13, 2022 | $11.00 | $12.00 | $10.51 | $11.97 | +4.09% | 34,739,755 |
| Jun 6, 2022 | $12.99 | $13.15 | $11.46 | $11.50 | -9.02% | 38,491,436 |
| May 31, 2022 | $13.58 | $14.04 | $12.20 | $12.64 | -5.74% | 30,655,956 |
| May 23, 2022 | $12.80 | $13.93 | $12.63 | $13.41 | +3.15% | 54,727,644 |
| May 16, 2022 | $13.07 | $14.30 | $12.45 | $13.00 | -2.55% | 61,746,140 |
| May 9, 2022 | $11.60 | $13.65 | $8.98 | $13.34 | +10.80% | 152,786,240 |
| May 2, 2022 | $12.90 | $14.16 | $11.59 | $12.04 | -6.45% | 56,634,805 |
| Apr 25, 2022 | $14.07 | $14.46 | $12.82 | $12.87 | -8.53% | 40,780,241 |
| Apr 18, 2022 | $16.76 | $16.99 | $13.99 | $14.07 | -16.65% | 35,445,677 |
| Apr 11, 2022 | $17.45 | $17.90 | $16.74 | $16.88 | -5.12% | 19,101,402 |
| Apr 4, 2022 | $18.70 | $19.50 | $17.18 | $17.79 | -3.16% | 36,025,809 |
| Mar 28, 2022 | $17.99 | $19.17 | $17.37 | $18.37 | +3.79% | 35,235,726 |
| Mar 21, 2022 | $18.97 | $20.51 | $17.24 | $17.70 | -8.00% | 53,038,882 |
| Mar 14, 2022 | $17.04 | $19.92 | $15.28 | $19.24 | +10.45% | 124,883,070 |
| Mar 7, 2022 | $21.10 | $23.36 | $17.19 | $17.42 | -17.44% | 85,400,790 |
| Feb 28, 2022 | $24.92 | $27.12 | $20.94 | $21.10 | -15.60% | 68,316,153 |
| Feb 22, 2022 | $22.45 | $25.01 | $21.09 | $25.00 | +8.74% | 56,123,320 |
| Feb 14, 2022 | $22.21 | $23.75 | $21.96 | $22.99 | +1.95% | 37,173,512 |
| Feb 7, 2022 | $20.88 | $23.60 | $20.59 | $22.55 | +8.21% | 40,865,692 |
| Jan 31, 2022 | $19.29 | $21.50 | $19.22 | $20.84 | +10.15% | 48,988,030 |
| Jan 24, 2022 | $16.88 | $19.22 | $16.61 | $18.92 | +4.53% | 76,721,880 |
| Jan 18, 2022 | $20.80 | $21.38 | $18.07 | $18.10 | -14.66% | 43,992,452 |
| Jan 10, 2022 | $25.56 | $25.63 | $20.71 | $21.21 | -18.33% | 58,579,208 |
| Jan 3, 2022 | $29.65 | $29.65 | $24.51 | $25.97 | -11.61% | 39,017,562 |
| Dec 27, 2021 | $30.00 | $30.65 | $28.72 | $29.38 | -2.81% | 22,357,015 |
| Dec 20, 2021 | $28.47 | $30.58 | $28.13 | $30.23 | +3.70% | 28,822,733 |
| Dec 13, 2021 | $26.76 | $29.27 | $25.74 | $29.15 | +8.93% | 50,755,299 |
| Dec 6, 2021 | $26.05 | $28.42 | $25.50 | $26.76 | +0.79% | 30,807,763 |
| Nov 29, 2021 | $27.36 | $27.39 | $25.06 | $26.55 | -3.07% | 45,287,598 |
| Nov 22, 2021 | $27.50 | $27.80 | $25.25 | $27.39 | +0.85% | 19,862,781 |
| Nov 15, 2021 | $26.72 | $30.03 | $26.58 | $27.16 | +2.18% | 38,424,135 |
| Nov 8, 2021 | $29.58 | $30.46 | $26.43 | $26.58 | -11.19% | 44,704,770 |
| Nov 1, 2021 | $29.68 | $30.94 | $29.63 | $29.93 | +0.57% | 29,866,153 |
| Oct 25, 2021 | $28.93 | $30.00 | $28.71 | $29.76 | +2.62% | 40,562,406 |
| Oct 18, 2021 | $27.54 | $29.29 | $27.02 | $29.00 | +5.11% | 43,293,682 |
| Oct 11, 2021 | $28.15 | $28.15 | $26.03 | $27.59 | -1.81% | 29,406,394 |
| Oct 4, 2021 | $26.96 | $28.45 | $25.75 | $28.10 | +3.23% | 37,506,630 |
| Sep 27, 2021 | $28.25 | $29.11 | $26.89 | $27.22 | -3.85% | 44,431,357 |
| Sep 20, 2021 | $29.14 | $29.48 | $28.19 | $28.31 | -4.74% | 38,689,428 |
| Sep 13, 2021 | $30.10 | $30.88 | $28.85 | $29.72 | -0.87% | 67,675,060 |
| Sep 7, 2021 | $29.99 | $32.88 | $29.59 | $29.98 | +1.11% | 55,323,734 |
| Aug 30, 2021 | $29.99 | $31.50 | $28.96 | $29.65 | -1.13% | 51,998,048 |
| Aug 23, 2021 | $31.80 | $32.10 | $29.94 | $29.99 | -4.15% | 58,198,053 |
| Aug 16, 2021 | $33.79 | $33.95 | $30.71 | $31.29 | -7.62% | 63,259,435 |
| Aug 9, 2021 | $38.40 | $39.86 | $33.01 | $33.87 | -12.71% | 83,181,308 |
| Aug 2, 2021 | $36.52 | $40.38 | $36.02 | $38.80 | +6.83% | 22,354,017 |
| Jul 26, 2021 | $38.30 | $38.95 | $35.75 | $36.32 | -5.93% | 21,585,610 |
| Jul 19, 2021 | $39.45 | $40.30 | $37.65 | $38.61 | -3.93% | 17,401,309 |
| Jul 12, 2021 | $42.20 | $46.00 | $39.95 | $40.19 | -4.60% | 27,073,847 |
| Jul 6, 2021 | $40.61 | $42.88 | $38.95 | $42.13 | +4.13% | 12,584,718 |
| Jun 28, 2021 | $37.68 | $44.48 | $37.25 | $40.46 | +8.18% | 27,327,389 |
| Jun 21, 2021 | $39.00 | $40.60 | $37.33 | $37.40 | -5.10% | 22,193,096 |
| Jun 14, 2021 | $38.80 | $40.18 | $37.95 | $39.41 | +2.10% | 16,075,564 |
| Jun 7, 2021 | $38.93 | $39.42 | $37.60 | $38.60 | -0.75% | 14,369,312 |
| Jun 1, 2021 | $41.20 | $42.12 | $38.83 | $38.89 | -4.66% | 10,480,225 |
| May 24, 2021 | $39.16 | $41.90 | $38.29 | $40.79 | +7.31% | 22,604,894 |
| May 17, 2021 | $35.47 | $39.35 | $32.81 | $38.01 | +4.34% | 31,846,738 |
| May 10, 2021 | $38.93 | $39.00 | $30.65 | $36.43 | -6.42% | 43,233,902 |
| May 3, 2021 | $42.50 | $43.04 | $38.71 | $38.93 | -7.09% | 15,700,921 |
| Apr 26, 2021 | $46.00 | $46.22 | $41.85 | $41.90 | -8.03% | 13,446,905 |
| Apr 19, 2021 | $46.00 | $46.40 | $41.63 | $45.56 | -0.74% | 27,620,596 |
| Apr 12, 2021 | $45.85 | $47.65 | $44.40 | $45.90 | +0.11% | 16,957,509 |
| Apr 5, 2021 | $47.20 | $48.09 | $44.06 | $45.85 | -3.09% | 19,198,181 |
| Mar 29, 2021 | $44.20 | $50.50 | $43.82 | $47.31 | +8.68% | 23,176,612 |
| Mar 22, 2021 | $45.29 | $47.14 | $41.41 | $43.53 | -3.03% | 33,579,701 |
| Mar 15, 2021 | $50.13 | $51.85 | $42.70 | $44.89 | -7.39% | 77,121,180 |
| Mar 11, 2021 | $63.50 | $69.00 | $46.25 | $48.47 | – | 122,105,110 |
Seasonality
CPNG return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -7.1% | 9.4% | -8.5% | 0.2% | -0.1% | 2.0% | 3.0% | -2.2% | -1.5% | 3.1% | -4.4% | -7.4% |
| Months up | 2 of 5 | 3 of 5 | 1 of 5 | 4 of 6 | 3 of 6 | 4 of 6 | 2 of 6 | 2 of 6 | 2 of 6 | 4 of 6 | 1 of 5 | 2 of 5 |
| 2026 | -14.5% | -5.4% | -1.0% | 5.8% | -16.9% | 4.6% | -5.9% | -1.8% | -13.6% | 3.6% | ||
| 2025 | 7.0% | 0.8% | -7.5% | 6.6% | 20.0% | 6.8% | -1.8% | -2.9% | 12.7% | -0.7% | -11.9% | -16.2% |
| 2024 | -13.5% | 32.3% | -3.9% | 26.5% | 1.1% | -7.9% | -1.0% | 6.7% | 10.8% | 5.1% | -1.7% | -13.3% |
| 2023 | 14.8% | -8.2% | 3.2% | 4.8% | -6.9% | 11.5% | 4.3% | 4.6% | -10.4% | 0.0% | -10.1% | 6.0% |
| 2022 | -29.1% | 27.4% | -33.3% | -27.2% | 5.0% | -5.6% | 35.6% | -2.3% | -1.4% | 3.6% | 12.8% | -24.5% |
| 2021 | -15.1% | -2.6% | 2.5% | -13.2% | -17.5% | -7.0% | 6.9% | -11.0% | 10.9% |