Coupang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	15.20	15.20	14.66	14.68	14.68	-2.85%	15,451,395
Sep 14, 2026	14.98	15.26	14.91	15.11	15.11	-0.07%	13,281,539
Sep 11, 2026	14.90	15.16	14.83	15.12	15.12	3.07%	10,313,416
Sep 10, 2026	14.68	14.77	14.45	14.67	14.67	-0.61%	15,133,280
Sep 9, 2026	14.90	14.90	14.48	14.76	14.76	-0.34%	30,330,955
Sep 8, 2026	15.24	15.30	14.70	14.81	14.81	-3.14%	20,391,772
Sep 4, 2026	15.46	15.55	15.16	15.29	15.29	-1.42%	11,713,510
Sep 3, 2026	16.14	16.20	15.46	15.51	15.51	-2.88%	19,907,364
Sep 2, 2026	15.67	16.13	15.67	15.97	15.97	1.08%	7,708,126
Sep 1, 2026	15.76	16.09	15.69	15.80	15.80	-1.62%	16,050,203
Aug 31, 2026	16.45	16.48	15.95	16.06	16.06	-2.78%	15,351,338
Aug 28, 2026	16.26	16.72	16.26	16.52	16.52	1.79%	12,401,067
Aug 27, 2026	16.52	16.52	16.12	16.23	16.23	-1.81%	19,118,591
Aug 26, 2026	16.60	16.76	16.43	16.53	16.53	-0.96%	7,328,477
Aug 25, 2026	16.31	16.80	16.21	16.69	16.69	1.52%	9,284,443
Aug 24, 2026	16.33	16.54	16.32	16.44	16.44	-0.06%	7,963,025
Aug 21, 2026	16.36	16.57	16.10	16.45	16.45	1.17%	10,792,729
Aug 20, 2026	16.55	16.58	16.13	16.26	16.26	-2.40%	13,822,945
Aug 19, 2026	15.74	16.72	15.74	16.66	16.66	6.93%	19,937,667
Aug 18, 2026	15.68	15.87	15.56	15.58	15.58	-0.89%	15,001,272
Aug 17, 2026	16.10	16.14	15.62	15.72	15.72	-2.48%	14,901,695
Aug 14, 2026	16.35	16.70	16.01	16.12	16.12	-1.04%	12,271,909
Aug 13, 2026	16.36	16.40	15.99	16.29	16.29	-0.18%	12,502,535
Aug 12, 2026	16.46	16.59	16.30	16.32	16.32	-1.09%	11,917,986
Aug 11, 2026	16.34	16.67	16.18	16.50	16.50	1.91%	20,178,525
Aug 10, 2026	16.19	16.34	15.95	16.19	16.19	-0.25%	18,730,006
Aug 7, 2026	16.61	16.73	16.20	16.23	16.23	-0.73%	19,951,159
Aug 6, 2026	15.98	16.44	15.74	16.35	16.35	2.19%	21,459,185
Aug 5, 2026	16.33	16.90	15.95	16.00	16.00	-4.65%	39,677,799
Aug 4, 2026	16.51	16.93	16.25	16.78	16.78	2.19%	25,485,051
Aug 3, 2026	16.60	16.76	16.34	16.42	16.42	0.43%	16,722,119
Jul 31, 2026	15.98	16.48	15.94	16.35	16.35	1.62%	11,997,160
Jul 30, 2026	15.35	16.34	15.25	16.09	16.09	6.13%	20,207,598
Jul 29, 2026	15.21	15.56	14.96	15.16	15.16	-1.81%	26,662,943
Jul 28, 2026	15.93	15.98	15.36	15.44	15.44	-3.08%	15,512,101
Jul 27, 2026	15.84	16.05	15.55	15.93	15.93	2.77%	13,521,667
Jul 24, 2026	15.77	15.86	15.47	15.50	15.50	-0.83%	10,416,852
Jul 23, 2026	15.57	15.70	15.34	15.63	15.63	-	10,327,571
Jul 22, 2026	15.85	15.90	15.58	15.63	15.63	-0.82%	9,817,824
Jul 21, 2026	16.44	16.62	15.63	15.76	15.76	-4.14%	27,129,347
Jul 20, 2026	16.40	16.56	15.96	16.44	16.44	-1.08%	36,761,097
Jul 17, 2026	16.64	16.90	16.41	16.62	16.62	-1.42%	16,288,535
Jul 16, 2026	17.37	17.37	16.79	16.86	16.86	-3.21%	19,633,126
Jul 15, 2026	17.95	17.98	17.37	17.42	17.42	-1.80%	19,930,824
Jul 14, 2026	17.83	18.02	17.32	17.74	17.74	-1.00%	28,919,100
Jul 13, 2026	18.87	19.06	17.80	17.92	17.92	-4.68%	24,800,479
Jul 10, 2026	19.29	19.32	18.75	18.80	18.80	-1.88%	12,733,194
Jul 9, 2026	18.83	19.45	18.77	19.16	19.16	0.84%	18,934,825
Jul 8, 2026	18.35	19.10	18.34	19.00	19.00	2.54%	15,392,508
Jul 7, 2026	19.38	19.53	18.30	18.53	18.53	-3.24%	14,162,520