Coupang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	18.52	19.35	18.52	19.15	19.15	3.18%	20,123,875
Jul 2, 2026	18.07	18.62	18.02	18.56	18.56	2.37%	15,937,524
Jul 1, 2026	17.55	18.19	17.55	18.13	18.13	4.38%	13,918,569
Jun 30, 2026	17.39	17.61	17.00	17.37	17.37	-1.19%	15,186,944
Jun 29, 2026	17.77	17.89	17.41	17.58	17.58	-	8,706,937
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