Coupang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	14.33	14.56	14.14	14.42	14.42	1.55%	12,811,973
Oct 5, 2026	13.88	14.27	13.80	14.20	14.20	3.05%	26,445,061
Oct 2, 2026	13.85	13.85	13.35	13.78	13.78	-0.14%	18,267,440
Oct 1, 2026	13.92	13.95	13.59	13.80	13.80	-0.50%	13,562,306
Sep 30, 2026	13.93	13.95	13.65	13.87	13.87	0.14%	20,047,066
Sep 29, 2026	13.83	13.93	13.68	13.85	13.85	0.73%	12,454,973
Sep 28, 2026	13.80	13.85	13.41	13.75	13.75	-0.94%	12,323,995
Sep 25, 2026	13.96	14.20	13.86	13.88	13.88	-	11,844,071
Sep 24, 2026	14.23	14.43	13.88	13.88	13.88	-2.80%	20,114,609
Sep 23, 2026	14.55	14.55	14.17	14.28	14.28	-2.26%	10,597,173
Sep 22, 2026	14.89	14.96	14.52	14.61	14.61	-0.07%	8,129,765
Sep 21, 2026	14.46	14.71	14.23	14.62	14.62	2.31%	8,847,791
Sep 18, 2026	14.37	14.63	14.15	14.29	14.29	-1.18%	23,112,458
Sep 17, 2026	14.65	14.66	14.25	14.46	14.46	0.42%	10,701,444
Sep 16, 2026	14.72	14.95	14.38	14.40	14.40	-1.91%	13,514,459
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