Coupang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	16.92	17.82	16.92	17.58	17.58	3.05%	21,313,097
Jun 25, 2026	17.71	17.79	17.00	17.06	17.06	-3.94%	18,811,379
Jun 24, 2026	17.47	18.21	17.47	17.76	17.76	1.43%	11,126,866
Jun 23, 2026	16.90	17.78	16.90	17.51	17.51	1.16%	19,460,010
Jun 22, 2026	17.87	18.22	17.24	17.31	17.31	-3.83%	12,917,154
Jun 18, 2026	18.59	18.80	17.77	18.00	18.00	-4.41%	29,853,905
Jun 17, 2026	18.11	19.61	18.09	18.83	18.83	4.44%	43,328,187
Jun 16, 2026	17.18	18.10	17.10	18.03	18.03	5.25%	23,032,858
Jun 15, 2026	17.20	17.54	16.80	17.13	17.13	1.84%	17,499,304
Jun 12, 2026	17.10	17.10	16.31	16.82	16.82	-2.49%	32,410,655
Jun 11, 2026	16.36	17.32	15.84	17.25	17.25	14.09%	72,546,965
Jun 10, 2026	15.72	16.02	15.04	15.12	15.12	-4.97%	33,432,262
Jun 9, 2026	15.42	16.10	15.14	15.91	15.91	4.81%	61,533,395
Jun 8, 2026	15.34	15.66	14.92	15.18	15.18	0.20%	31,786,643
Jun 5, 2026	16.40	16.51	15.14	15.15	15.15	-8.35%	23,084,181
Jun 4, 2026	16.40	16.90	16.40	16.53	16.53	0.67%	11,742,946
Jun 3, 2026	16.59	16.78	16.09	16.42	16.42	-1.85%	13,596,819
Jun 2, 2026	16.38	16.91	16.29	16.73	16.73	0.66%	20,061,484
Jun 1, 2026	16.45	16.91	16.38	16.62	16.62	0.12%	14,243,986
May 29, 2026	16.15	16.75	16.10	16.60	16.60	2.47%	17,577,485
May 28, 2026	16.31	16.41	16.02	16.20	16.20	-1.58%	13,581,392
May 27, 2026	15.45	16.67	15.38	16.46	16.46	6.40%	16,156,998
May 26, 2026	16.12	16.22	15.46	15.47	15.47	-4.03%	19,792,979
May 22, 2026	15.75	16.25	15.74	16.12	16.12	2.48%	14,691,960
May 21, 2026	15.54	15.80	15.23	15.73	15.73	0.70%	28,654,274
May 20, 2026	15.29	15.76	15.03	15.62	15.62	2.36%	26,987,972
May 19, 2026	15.62	15.74	15.11	15.26	15.26	-2.80%	29,004,388
May 18, 2026	16.10	16.33	15.64	15.70	15.70	-2.61%	12,121,886
May 15, 2026	16.44	16.63	16.07	16.12	16.12	-2.83%	13,478,284
May 14, 2026	16.02	16.71	15.82	16.59	16.59	3.95%	21,776,189
May 13, 2026	15.76	16.24	15.65	15.96	15.96	0.38%	22,956,310
May 12, 2026	16.14	16.32	15.90	15.90	15.90	-1.43%	22,549,893
May 11, 2026	16.80	16.82	16.10	16.13	16.13	-5.01%	25,567,962
May 8, 2026	17.24	17.45	16.84	16.98	16.98	-1.39%	25,908,967
May 7, 2026	18.12	18.35	17.07	17.22	17.22	-3.75%	31,675,852
May 6, 2026	18.20	18.64	16.89	17.89	17.89	-13.82%	80,126,271
May 5, 2026	20.39	20.93	20.33	20.76	20.76	2.47%	22,024,077
May 4, 2026	20.62	20.82	20.25	20.26	20.26	-1.60%	15,561,195
May 1, 2026	20.18	20.64	20.11	20.59	20.59	3.05%	17,520,001
Apr 30, 2026	20.39	20.39	19.83	19.98	19.98	-1.62%	22,960,903
Apr 29, 2026	20.32	20.46	19.95	20.31	20.31	-0.15%	16,370,794
Apr 28, 2026	20.35	20.42	20.15	20.34	20.34	-0.73%	18,414,301
Apr 27, 2026	20.35	20.79	20.32	20.49	20.49	-0.10%	14,738,706
Apr 24, 2026	20.53	20.56	20.09	20.51	20.51	-0.34%	15,065,920
Apr 23, 2026	20.42	20.98	20.12	20.58	20.58	-0.10%	13,128,523
Apr 22, 2026	20.68	20.93	20.20	20.60	20.60	0.93%	37,919,090
Apr 21, 2026	21.52	21.53	20.34	20.41	20.41	-5.11%	23,900,157
Apr 20, 2026	21.40	21.58	21.03	21.51	21.51	-0.19%	16,152,549
Apr 17, 2026	21.69	22.24	21.51	21.55	21.55	0.28%	25,360,335
Apr 16, 2026	21.64	21.72	21.05	21.49	21.49	0.94%	16,154,017
Apr 15, 2026	20.75	21.59	20.39	21.29	21.29	2.75%	25,101,575
Apr 14, 2026	20.23	20.76	20.22	20.72	20.72	2.83%	13,348,507
Apr 13, 2026	19.68	20.20	19.44	20.15	20.15	1.97%	13,395,213
Apr 10, 2026	19.81	20.00	19.63	19.76	19.76	0.51%	12,233,338
Apr 9, 2026	19.58	19.90	19.46	19.66	19.66	-0.10%	11,405,985
Apr 8, 2026	20.24	20.89	19.58	19.68	19.68	2.55%	21,919,340
Apr 7, 2026	19.08	19.41	18.99	19.19	19.19	-1.64%	11,744,859
Apr 6, 2026	18.88	19.68	18.88	19.51	19.51	2.96%	15,321,385
Apr 2, 2026	18.45	18.98	18.11	18.95	18.95	0.16%	13,930,826
Apr 1, 2026	18.85	19.17	18.68	18.92	18.92	0.21%	14,829,608
Mar 31, 2026	18.41	19.01	18.25	18.88	18.88	3.40%	23,894,648
Mar 30, 2026	18.27	18.52	17.91	18.26	18.26	0.94%	24,836,543
Mar 27, 2026	18.23	18.40	17.73	18.09	18.09	-1.52%	25,383,296
Mar 26, 2026	18.67	18.89	18.03	18.37	18.37	-2.29%	13,810,955
Mar 25, 2026	19.00	19.23	18.62	18.80	18.80	1.51%	14,957,786
Mar 24, 2026	19.03	19.20	18.48	18.52	18.52	-4.09%	16,891,128
Mar 23, 2026	19.05	19.64	18.96	19.31	19.31	2.55%	20,226,470
Mar 20, 2026	19.44	19.44	18.69	18.83	18.83	-2.33%	22,789,759
Mar 19, 2026	19.79	20.00	19.11	19.28	19.28	-4.03%	22,564,592
Mar 18, 2026	20.70	21.65	19.99	20.09	20.09	-3.41%	20,099,408
Mar 17, 2026	20.17	20.82	20.12	20.80	20.80	1.71%	18,572,366
Mar 16, 2026	19.68	20.70	19.64	20.45	20.45	10.84%	37,959,108
Mar 13, 2026	18.78	18.79	18.22	18.45	18.45	-0.49%	17,435,919
Mar 12, 2026	18.70	19.03	18.50	18.54	18.54	-1.23%	14,972,180
Mar 11, 2026	19.17	19.26	18.46	18.77	18.77	-2.14%	24,618,427
Mar 10, 2026	18.83	19.39	18.78	19.18	19.18	1.97%	20,308,548
Mar 9, 2026	18.67	19.00	18.25	18.81	18.81	-1.36%	27,406,616
Mar 6, 2026	19.11	19.15	18.53	19.07	19.07	-1.55%	27,952,757
Mar 5, 2026	18.96	19.50	18.78	19.37	19.37	1.41%	22,395,920
Mar 4, 2026	19.19	19.75	19.02	19.10	19.10	-0.57%	23,051,959
Mar 3, 2026	19.03	19.50	18.54	19.21	19.21	-3.13%	32,349,928
Mar 2, 2026	18.53	19.92	18.03	19.83	19.83	3.93%	32,544,414
Feb 27, 2026	18.21	20.35	17.86	19.08	19.08	1.98%	55,090,694
Feb 26, 2026	18.31	18.74	18.14	18.71	18.71	1.91%	27,620,544
Feb 25, 2026	18.54	18.70	18.14	18.36	18.36	-1.24%	17,758,144
Feb 24, 2026	18.55	18.74	17.66	18.59	18.59	0.05%	26,113,908
Feb 23, 2026	18.71	18.95	18.32	18.58	18.58	-0.91%	19,897,460
Feb 20, 2026	18.46	18.96	18.42	18.75	18.75	1.63%	19,216,989
Feb 19, 2026	18.60	18.93	18.21	18.45	18.45	2.22%	30,064,794
Feb 18, 2026	17.51	18.42	17.49	18.05	18.05	3.56%	24,553,316
Feb 17, 2026	17.14	17.56	16.93	17.43	17.43	2.65%	27,790,386
Feb 13, 2026	17.18	17.57	16.93	16.98	16.98	-0.88%	26,589,490
Feb 12, 2026	17.66	17.99	17.07	17.13	17.13	-3.00%	41,692,423
Feb 11, 2026	18.17	18.33	17.63	17.66	17.66	-3.23%	26,288,572
Feb 10, 2026	18.59	18.78	18.22	18.25	18.25	-1.56%	16,768,516
Feb 9, 2026	17.73	18.70	17.71	18.54	18.54	4.63%	30,625,108
Feb 6, 2026	17.24	17.75	16.94	17.72	17.72	5.54%	43,783,101
Feb 5, 2026	17.85	18.30	16.74	16.79	16.79	-13.68%	50,336,532
Feb 4, 2026	19.52	19.75	19.05	19.45	19.45	0.52%	19,858,982
Feb 3, 2026	20.11	20.21	19.10	19.35	19.35	-3.44%	17,454,125