Coupang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	18.67	19.00	18.25	18.81	18.81	-1.36%	26,669,244
Mar 6, 2026	19.11	19.15	18.53	19.07	19.07	-1.55%	27,933,351
Mar 5, 2026	18.96	19.50	18.78	19.37	19.37	1.41%	22,042,098
Mar 4, 2026	19.19	19.75	19.02	19.10	19.10	-0.57%	22,550,341
Mar 3, 2026	19.03	19.50	18.54	19.21	19.21	-3.13%	31,071,591
Mar 2, 2026	18.53	19.92	18.03	19.83	19.83	3.93%	32,157,479
Feb 27, 2026	18.21	20.35	17.86	19.08	19.08	1.98%	53,900,153
Feb 26, 2026	18.31	18.74	18.14	18.71	18.71	1.91%	26,800,516
Feb 25, 2026	18.54	18.70	18.14	18.36	18.36	-1.24%	17,486,638
Feb 24, 2026	18.55	18.74	17.66	18.59	18.59	0.05%	26,089,558
Feb 23, 2026	18.71	18.95	18.32	18.58	18.58	-0.91%	19,710,153
Feb 20, 2026	18.46	18.96	18.42	18.75	18.75	1.63%	18,961,471
Feb 19, 2026	18.60	18.93	18.21	18.45	18.45	2.22%	29,417,819
Feb 18, 2026	17.51	18.42	17.49	18.05	18.05	3.56%	24,516,603
Feb 17, 2026	17.14	17.56	16.93	17.43	17.43	2.65%	26,075,178
Feb 13, 2026	17.18	17.57	16.93	16.98	16.98	-0.88%	26,490,006
Feb 12, 2026	17.66	17.99	17.07	17.13	17.13	-3.00%	35,656,967
Feb 11, 2026	18.17	18.33	17.63	17.66	17.66	-3.23%	26,235,394
Feb 10, 2026	18.59	18.78	18.22	18.25	18.25	-1.56%	16,592,864
Feb 9, 2026	17.73	18.70	17.71	18.54	18.54	4.63%	30,557,586
Feb 6, 2026	17.24	17.75	16.94	17.72	17.72	5.54%	43,716,434
Feb 5, 2026	17.85	18.30	16.74	16.79	16.79	-13.68%	49,983,597
Feb 4, 2026	19.52	19.75	19.05	19.45	19.45	0.52%	18,456,234
Feb 3, 2026	20.11	20.21	19.10	19.35	19.35	-3.44%	17,235,464
Feb 2, 2026	20.12	20.35	19.93	20.04	20.04	-0.60%	15,433,981
Jan 30, 2026	20.31	20.95	19.93	20.16	20.16	0.85%	32,989,859
Jan 29, 2026	20.04	20.26	19.64	19.99	19.99	-1.67%	20,661,342
Jan 28, 2026	20.55	20.98	20.16	20.33	20.33	1.19%	33,214,812
Jan 27, 2026	19.63	20.52	18.55	20.09	20.09	2.66%	57,274,671
Jan 26, 2026	20.02	20.54	19.54	19.57	19.57	-2.10%	39,024,751
Jan 23, 2026	20.08	20.20	19.69	19.99	19.99	0.20%	23,433,365
Jan 22, 2026	20.49	20.59	19.88	19.95	19.95	-1.43%	20,635,679
Jan 21, 2026	20.57	20.76	20.21	20.24	20.24	-1.17%	18,172,762
Jan 20, 2026	20.78	21.14	20.45	20.48	20.48	-3.08%	15,937,330
Jan 16, 2026	21.61	21.84	21.05	21.13	21.13	-0.56%	21,261,115
Jan 15, 2026	21.04	21.48	20.96	21.25	21.25	2.21%	36,651,542
Jan 14, 2026	21.93	21.95	20.72	20.79	20.79	-5.37%	36,056,582
Jan 13, 2026	22.10	22.10	21.63	21.97	21.97	-0.90%	23,090,619
Jan 12, 2026	22.40	22.87	22.12	22.17	22.17	-2.51%	19,151,572
Jan 9, 2026	22.50	23.02	22.39	22.74	22.74	1.29%	14,238,231
Jan 8, 2026	23.15	23.27	22.33	22.45	22.45	-3.52%	19,167,517
Jan 7, 2026	23.56	23.66	23.17	23.27	23.27	-1.10%	10,706,137
Jan 6, 2026	22.95	23.56	22.89	23.53	23.53	2.80%	13,659,855
Jan 5, 2026	23.27	23.36	22.87	22.89	22.89	-2.05%	16,492,200
Jan 2, 2026	23.70	23.70	22.90	23.37	23.37	-0.93%	16,582,104
Dec 31, 2025	24.05	24.05	23.52	23.59	23.59	-2.24%	9,506,029
Dec 30, 2025	24.42	24.52	23.72	24.13	24.13	-1.35%	14,509,118
Dec 29, 2025	24.52	24.74	24.27	24.46	24.46	0.78%	17,779,239
Dec 26, 2025	24.87	25.38	24.25	24.27	24.27	6.45%	30,053,286
Dec 24, 2025	22.43	22.84	22.27	22.80	22.80	1.65%	4,422,084
Dec 23, 2025	22.42	22.56	22.08	22.43	22.43	0.04%	13,125,143
Dec 22, 2025	23.30	23.46	22.34	22.42	22.42	-3.36%	19,026,049
Dec 19, 2025	23.14	23.41	22.80	23.20	23.20	2.25%	36,964,839
Dec 18, 2025	23.06	23.23	22.64	22.69	22.69	-0.13%	15,940,295
Dec 17, 2025	23.10	23.26	22.36	22.72	22.72	-2.03%	27,970,736
Dec 16, 2025	24.10	24.13	22.75	23.19	23.19	-4.69%	29,045,562
Dec 15, 2025	25.36	25.39	24.16	24.33	24.33	-5.07%	23,395,477
Dec 12, 2025	25.80	25.99	25.46	25.63	25.63	-0.89%	7,582,236
Dec 11, 2025	25.98	26.21	25.79	25.86	25.86	-0.77%	14,085,277
Dec 10, 2025	26.86	26.88	25.76	26.06	26.06	-3.23%	16,768,574
Dec 9, 2025	26.41	27.14	26.40	26.93	26.93	-1.46%	11,182,811
Dec 8, 2025	27.04	27.66	27.04	27.33	27.33	0.81%	8,198,636
Dec 5, 2025	27.04	27.48	26.96	27.11	27.11	0.33%	10,573,240
Dec 4, 2025	26.58	27.16	26.33	27.02	27.02	1.73%	9,964,344
Dec 3, 2025	26.69	26.89	26.53	26.56	26.56	-0.56%	10,736,363
Dec 2, 2025	26.65	26.81	26.18	26.71	26.71	0.23%	11,430,829
Dec 1, 2025	27.30	27.69	26.13	26.65	26.65	-5.36%	23,137,733
Nov 28, 2025	27.78	28.44	27.75	28.16	28.16	0.97%	5,019,756
Nov 26, 2025	27.95	28.34	27.89	27.89	27.89	0.47%	6,224,418
Nov 25, 2025	27.51	27.79	27.36	27.76	27.76	0.91%	8,759,643
Nov 24, 2025	26.73	27.60	26.72	27.51	27.51	3.19%	12,395,325
Nov 21, 2025	26.64	26.97	26.18	26.66	26.66	0.38%	11,536,152
Nov 20, 2025	27.72	27.97	26.51	26.56	26.56	-3.07%	9,875,171
Nov 19, 2025	27.52	27.63	27.35	27.40	27.40	-0.87%	6,702,909
Nov 18, 2025	27.64	28.00	27.39	27.64	27.64	-0.61%	8,304,883
Nov 17, 2025	28.21	28.36	27.78	27.81	27.81	-1.45%	9,440,490
Nov 14, 2025	28.26	28.54	28.09	28.22	28.22	-1.09%	7,436,526
Nov 13, 2025	28.79	29.08	28.07	28.53	28.53	-1.04%	11,167,605
Nov 12, 2025	28.87	29.06	28.64	28.83	28.83	0.63%	6,299,618
Nov 11, 2025	28.97	29.06	28.47	28.65	28.65	-0.93%	8,115,034
Nov 10, 2025	29.46	29.50	28.78	28.92	28.92	0.14%	12,943,439
Nov 7, 2025	28.99	29.03	28.11	28.88	28.88	-0.41%	9,981,591
Nov 6, 2025	29.71	30.09	28.88	29.00	29.00	-4.04%	13,875,508
Nov 5, 2025	29.88	30.94	29.42	30.22	30.22	-5.94%	26,685,082
Nov 4, 2025	31.42	32.14	31.14	32.13	32.13	0.47%	11,539,332
Nov 3, 2025	32.01	32.32	31.69	31.98	31.98	0.03%	11,128,415
Oct 31, 2025	32.05	32.31	31.83	31.97	31.97	0.06%	5,793,813
Oct 30, 2025	31.51	32.12	31.39	31.95	31.95	-0.37%	6,420,301
Oct 29, 2025	31.98	32.35	31.40	32.07	32.07	0.47%	9,063,073
Oct 28, 2025	31.76	32.20	31.46	31.92	31.92	0.57%	6,405,639
Oct 27, 2025	31.50	31.98	31.16	31.74	31.74	1.89%	8,721,208
Oct 24, 2025	31.46	31.50	31.10	31.15	31.15	-0.03%	5,105,602
Oct 23, 2025	31.03	31.20	30.83	31.16	31.16	0.10%	6,356,242
Oct 22, 2025	31.52	31.63	30.91	31.13	31.13	-0.95%	6,452,745
Oct 21, 2025	31.66	31.67	31.26	31.43	31.43	-0.82%	4,072,583
Oct 20, 2025	31.25	31.89	31.24	31.69	31.69	1.54%	4,572,602
Oct 17, 2025	31.17	31.61	30.91	31.21	31.21	-0.92%	5,244,501
Oct 16, 2025	31.95	32.09	31.33	31.50	31.50	-0.16%	4,908,831
Oct 15, 2025	32.02	32.28	31.50	31.55	31.55	-0.66%	7,675,440
Oct 14, 2025	31.34	31.92	30.99	31.76	31.76	-0.06%	5,171,317