Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CPNG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 21.28 | 0.06 | 0.28% | 21.15 | 21.36 | 20.9549 | 8,590,042 |
| Jun 25 2024 | 21.22 | 0.16 | 0.76% | 21.06 | 21.42 | 21.01 | 7,122,668 |
| Jun 24 2024 | 21.06 | -0.28 | -1.31% | 21.38 | 21.48 | 21.02 | 6,946,958 |
| Jun 21 2024 | 21.34 | 0.32 | 1.52% | 21.14 | 21.35 | 20.91 | 10,781,332 |
| Jun 20 2024 | 21.02 | 0.63 | 3.09% | 20.44 | 21.20 | 20.40 | 10,273,399 |
| Jun 18 2024 | 20.39 | -0.15 | -0.73% | 20.49 | 20.75 | 20.15 | 10,434,920 |
| Jun 17 2024 | 20.54 | -0.86 | -4.02% | 21.34 | 21.38 | 20.39 | 13,269,445 |
| Jun 14 2024 | 21.40 | -0.30 | -1.38% | 21.49 | 21.56 | 21.01 | 6,156,252 |
| Jun 13 2024 | 21.70 | -0.99 | -4.36% | 22.27 | 22.49 | 21.20 | 10,209,833 |
| Jun 12 2024 | 22.69 | 0.57 | 2.58% | 22.27 | 22.87 | 22.07 | 6,352,365 |
| Jun 11 2024 | 22.12 | -0.06 | -0.27% | 22.04 | 22.22 | 21.90 | 3,625,963 |
| Jun 10 2024 | 22.18 | 0.34 | 1.56% | 21.76 | 22.20 | 21.63 | 3,929,092 |
| Jun 07 2024 | 21.84 | -0.05 | -0.23% | 21.65 | 22.055 | 21.60 | 4,503,324 |
| Jun 06 2024 | 21.89 | 0.10 | 0.46% | 21.90 | 22.17 | 21.72 | 5,526,528 |
| Jun 05 2024 | 21.79 | -0.23 | -1.04% | 22.24 | 22.24 | 21.68 | 5,831,633 |
| Jun 04 2024 | 22.02 | -0.51 | -2.26% | 22.455 | 22.53 | 21.615 | 8,578,057 |
| Jun 03 2024 | 22.53 | -0.21 | -0.92% | 22.76 | 22.99 | 22.41 | 3,700,688 |
| May 31 2024 | 22.74 | -0.49 | -2.11% | 23.05 | 23.3801 | 22.275 | 7,947,288 |
| May 30 2024 | 23.23 | 0.39 | 1.71% | 22.87 | 23.575 | 22.69 | 8,878,240 |
| May 29 2024 | 22.84 | 0.03 | 0.13% | 22.47 | 22.90 | 22.47 | 4,733,921 |
| May 28 2024 | 22.81 | 0.46 | 2.06% | 22.37 | 22.95 | 22.20 | 7,179,475 |
| May 24 2024 | 22.35 | -0.01 | -0.04% | 22.39 | 22.66 | 22.145 | 5,203,344 |
| May 23 2024 | 22.36 | -0.05 | -0.22% | 22.56 | 22.70 | 22.30 | 6,815,468 |
| May 22 2024 | 22.41 | -0.55 | -2.40% | 22.90 | 23.20 | 22.33 | 7,997,411 |
| May 21 2024 | 22.96 | 0.00 | 0.00% | 22.90 | 23.028 | 22.79 | 5,674,857 |
| May 20 2024 | 22.96 | -0.04 | -0.17% | 22.93 | 23.23 | 22.60 | 6,277,479 |
| May 17 2024 | 23.00 | 0.13 | 0.57% | 22.80 | 23.33 | 22.79 | 8,122,305 |
| May 16 2024 | 22.87 | 0.35 | 1.55% | 23.00 | 23.735 | 22.85 | 12,997,814 |
| May 15 2024 | 22.52 | 0.27 | 1.21% | 22.36 | 22.65 | 22.28 | 7,268,849 |
| May 14 2024 | 22.25 | 0.03 | 0.14% | 22.10 | 22.40 | 21.995 | 6,668,586 |
| May 13 2024 | 22.22 | -0.28 | -1.24% | 22.41 | 22.4775 | 21.77 | 9,872,841 |
| May 10 2024 | 22.50 | 0.49 | 2.23% | 22.05 | 22.645 | 22.00 | 11,120,013 |
| May 09 2024 | 22.01 | 0.55 | 2.56% | 21.21 | 22.23 | 21.14 | 12,609,603 |
| May 08 2024 | 21.46 | -2.19 | -9.26% | 22.09 | 22.26 | 21.30 | 35,064,332 |
| May 07 2024 | 23.65 | 0.31 | 1.33% | 23.14 | 23.77 | 23.13 | 20,191,741 |
| May 06 2024 | 23.34 | 0.34 | 1.48% | 23.51 | 23.51 | 22.852 | 10,846,358 |
| May 03 2024 | 23.00 | 0.50 | 2.22% | 22.84 | 23.02 | 22.585 | 11,692,080 |
| May 02 2024 | 22.50 | 0.29 | 1.31% | 22.41 | 22.6899 | 21.82 | 8,628,749 |
| May 01 2024 | 22.21 | -0.29 | -1.29% | 22.65 | 22.75 | 22.09 | 11,548,148 |
| Apr 30 2024 | 22.50 | -0.60 | -2.60% | 22.96 | 23.14 | 22.46 | 10,961,830 |
| Apr 29 2024 | 23.10 | 0.19 | 0.83% | 22.91 | 23.17 | 22.58 | 11,326,491 |
| Apr 26 2024 | 22.91 | -0.12 | -0.52% | 23.23 | 23.40 | 22.89 | 10,400,154 |
| Apr 25 2024 | 23.03 | 0.23 | 1.01% | 22.34 | 23.07 | 22.045 | 9,908,008 |
| Apr 24 2024 | 22.80 | 0.08 | 0.35% | 22.78 | 22.81 | 22.37 | 7,559,346 |
| Apr 23 2024 | 22.72 | 0.26 | 1.16% | 22.52 | 22.97 | 22.30 | 13,067,199 |
| Apr 22 2024 | 22.46 | 0.45 | 2.04% | 22.14 | 22.54 | 21.82 | 16,594,107 |
| Apr 19 2024 | 22.01 | -0.29 | -1.30% | 22.00 | 22.355 | 21.76 | 11,947,739 |
| Apr 18 2024 | 22.30 | -0.33 | -1.46% | 22.40 | 22.57 | 22.015 | 13,417,835 |
| Apr 17 2024 | 22.63 | 0.12 | 0.53% | 22.70 | 22.89 | 21.792 | 18,698,336 |
| Apr 16 2024 | 22.51 | 0.86 | 3.97% | 21.915 | 22.83 | 21.88 | 25,253,151 |
| Apr 15 2024 | 21.65 | 0.40 | 1.88% | 21.52 | 22.49 | 21.42 | 28,997,911 |
| Apr 12 2024 | 21.25 | 2.19 | 11.49% | 20.56 | 21.43 | 20.45 | 51,056,118 |
| Apr 11 2024 | 19.06 | -0.06 | -0.31% | 19.23 | 19.34 | 18.94 | 10,818,412 |
| Apr 10 2024 | 19.12 | 0.10 | 0.53% | 19.01 | 19.25 | 18.89 | 11,783,945 |
| Apr 09 2024 | 19.02 | 0.59 | 3.20% | 18.55 | 19.11 | 18.47 | 15,465,405 |
| Apr 08 2024 | 18.43 | 0.19 | 1.04% | 18.39 | 19.08 | 18.16 | 16,042,923 |
| Apr 05 2024 | 18.24 | -0.08 | -0.44% | 18.27 | 18.398 | 18.18 | 6,105,296 |
| Apr 04 2024 | 18.32 | 0.03 | 0.16% | 18.57 | 18.7015 | 18.20 | 13,422,919 |
| Apr 03 2024 | 18.29 | 0.06 | 0.33% | 18.24 | 18.73 | 18.14 | 10,596,162 |
| Apr 02 2024 | 18.23 | 0.03 | 0.16% | 17.749 | 18.305 | 17.67 | 12,862,871 |
| Apr 01 2024 | 18.20 | 0.41 | 2.30% | 17.83 | 18.23 | 17.83 | 15,051,192 |
