ストックスクリーナーアプリを入手
29.63
3.10%
0.89
プレマーケット:
29.84
0.21
+0.71%
Coupang Inc (CPNG) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08-04 | $29.64 | $29.04 | $0.595 | 9,946,253.0 | +3.10% |
| 2025-08-01 | $29.07 | $28.61 | $0.455 | 9,677,926.0 | -2.34% |
| 2025-07-31 | $29.66 | $29.16 | $0.50 | 14,592,148.0 | -0.07% |
| 2025-07-30 | $30.27 | $29.25 | $1.01 | 18,973,390.0 | -1.27% |
| 2025-07-29 | $30.50 | $29.76 | $0.735 | 7,385,856.0 | -0.77% |
| 2025-07-28 | $30.48 | $29.96 | $0.52 | 7,510,751.0 | -0.63% |
| 2025-07-25 | $30.63 | $30.10 | $0.53 | 6,147,807.0 | +0.36% |
| 2025-07-24 | $30.63 | $30.06 | $0.57 | 12,013,689.0 | -1.31% |
| 2025-07-23 | $30.72 | $30.41 | $0.315 | 7,073,266.0 | -0.78% |
| 2025-07-22 | $31.42 | $30.55 | $0.8742 | 11,825,824.0 | -1.94% |
| 2025-07-21 | $31.64 | $31.12 | $0.5249 | 6,115,698.0 | -0.32% |
| 2025-07-18 | $31.59 | $31.21 | $0.385 | 7,288,798.0 | +1.09% |
| 2025-07-17 | $31.49 | $31.11 | $0.3751 | 3,919,426.0 | -0.22% |
| 2025-07-16 | $31.39 | $30.76 | $0.625 | 8,060,242.0 | +0.29% |
| 2025-07-15 | $31.42 | $30.64 | $0.78 | 8,176,473.0 | +1.70% |
| 2025-07-14 | $30.79 | $30.02 | $0.77 | 11,182,534.0 | +1.76% |
| 2025-07-11 | $30.47 | $30.03 | $0.4399 | 5,236,977.0 | -1.22% |
| 2025-07-10 | $30.66 | $29.89 | $0.76 | 9,364,628.0 | +0.93% |
| 2025-07-09 | $30.19 | $29.73 | $0.455 | 7,232,323.0 | +0.60% |
| 2025-07-08 | $30.03 | $29.60 | $0.43 | 10,497,138.0 | -0.03% |
Coupang Inc (CPNG) 株の年ごとの株価履歴
この詳細な分析では、Coupang Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCPNG株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Coupang Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のCoupang Inc (CPNG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $29.64 | $28.61 | $1.02 | 29,570,432.0 | +0.68% |
| 2025-07 | $31.64 | $29.16 | $2.48 | 196,843,633.0 | -1.77% |
| 2025-06 | $30.91 | $27.53 | $3.38 | 216,507,412.0 | +6.81% |
| 2025-05 | $28.61 | $23.29 | $5.32 | 270,963,714.0 | +20.03% |
| 2025-04 | $23.62 | $19.02 | $4.60 | 155,316,660.0 | +6.57% |
| 2025-03 | $24.38 | $21.44 | $2.93 | 152,012,473.0 | -7.47% |
| 2025-02 | $25.80 | $22.75 | $3.05 | 193,650,579.0 | +0.81% |
| 2025-01 | $23.79 | $21.16 | $2.62 | 116,675,992.0 | +6.96% |
2024年のCoupang Inc (CPNG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $25.45 | $22.03 | $3.42 | 147,126,336.0 | -12.38% |
| 2024-11 | $26.91 | $22.95 | $3.96 | 199,401,441.0 | -1.67% |
| 2024-10 | $26.45 | $23.60 | $2.84 | 128,534,680.0 | +5.05% |
| 2024-09 | $25.20 | $21.91 | $3.29 | 134,675,070.0 | +10.84% |
| 2024-08 | $23.66 | $18.16 | $5.50 | 163,731,881.0 | +6.75% |
| 2024-07 | $22.32 | $19.62 | $2.70 | 124,058,449.0 | -0.95% |
| 2024-06 | $22.99 | $20.15 | $2.84 | 137,879,966.0 | -7.87% |
| 2024-05 | $23.77 | $21.14 | $2.63 | 221,353,401.0 | +1.07% |
| 2024-04 | $23.40 | $17.67 | $5.73 | 339,753,919.0 | +26.48% |
| 2024-03 | $19.78 | $17.34 | $2.44 | 320,120,726.0 | -3.94% |
| 2024-02 | $18.95 | $13.51 | $5.44 | 251,666,911.0 | +32.29% |
| 2024-01 | $16.75 | $13.90 | $2.85 | 170,762,270.0 | -13.53% |
2023年のCoupang Inc (CPNG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $17.09 | $15.15 | $1.94 | 200,356,406.0 | +5.96% |
| 2023-11 | $17.09 | $14.88 | $2.21 | 211,745,646.0 | -10.12% |
| 2023-10 | $18.47 | $16.55 | $1.92 | 124,433,667.0 | +0.00% |
| 2023-09 | $19.33 | $16.30 | $3.03 | 128,972,559.0 | -10.43% |
| 2023-08 | $19.99 | $17.42 | $2.57 | 157,494,510.0 | +4.57% |
| 2023-07 | $18.30 | $16.52 | $1.78 | 130,142,009.0 | +4.31% |
| 2023-06 | $17.76 | $15.43 | $2.33 | 227,261,405.0 | +11.54% |
| 2023-05 | $17.85 | $15.09 | $2.77 | 179,300,833.0 | -6.92% |
| 2023-04 | $16.82 | $15.01 | $1.81 | 96,370,325.0 | +4.75% |
| 2023-03 | $16.04 | $12.66 | $3.38 | 201,461,952.0 | +3.16% |
| 2023-02 | $17.69 | $14.55 | $3.14 | 135,694,011.0 | -8.17% |
| 2023-01 | $18.50 | $14.71 | $3.79 | 130,215,650.0 | +14.82% |
2.30%
大文字化:
|
ボリューム (24 時間):