Coupang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	20.42	20.98	20.12	20.57	-	-0.17%	8,344,795
Apr 22, 2026	20.68	20.93	20.20	20.60	20.60	0.93%	36,559,052
Apr 21, 2026	21.52	21.53	20.34	20.41	20.41	-5.11%	23,130,790
Apr 20, 2026	21.40	21.58	21.03	21.51	21.51	-0.19%	14,822,614
Apr 17, 2026	21.69	22.24	21.51	21.55	21.55	0.28%	25,227,302
Apr 16, 2026	21.64	21.72	21.05	21.49	21.49	0.94%	16,075,964
Apr 15, 2026	20.75	21.59	20.39	21.29	21.29	2.75%	24,983,259
Apr 14, 2026	20.23	20.76	20.22	20.72	20.72	2.83%	13,267,273
Apr 13, 2026	19.68	20.20	19.44	20.15	20.15	1.97%	13,353,504
Apr 10, 2026	19.81	20.00	19.63	19.76	19.76	0.51%	12,172,364
Apr 9, 2026	19.58	19.90	19.46	19.66	19.66	-0.10%	11,213,363
Apr 8, 2026	20.24	20.89	19.58	19.68	19.68	2.55%	21,774,502
Apr 7, 2026	19.08	19.41	18.99	19.19	19.19	-1.64%	11,605,485
Apr 6, 2026	18.88	19.68	18.88	19.51	19.51	2.96%	15,289,875
Apr 2, 2026	18.45	18.98	18.11	18.95	18.95	0.16%	13,692,765
Apr 1, 2026	18.85	19.17	18.68	18.92	18.92	0.21%	14,761,816
Mar 31, 2026	18.41	19.01	18.25	18.88	18.88	3.40%	22,644,157
Mar 30, 2026	18.27	18.52	17.91	18.26	18.26	0.94%	24,045,522
Mar 27, 2026	18.23	18.40	17.73	18.09	18.09	-1.52%	25,359,688
Mar 26, 2026	18.67	18.89	18.03	18.37	18.37	-2.29%	13,500,571
Mar 25, 2026	19.00	19.23	18.62	18.80	18.80	1.51%	13,569,250
Mar 24, 2026	19.03	19.20	18.48	18.52	18.52	-4.09%	15,003,756
Mar 23, 2026	19.05	19.64	18.96	19.31	19.31	2.55%	20,071,725
Mar 20, 2026	19.44	19.44	18.69	18.83	18.83	-2.33%	22,220,523
Mar 19, 2026	19.79	20.00	19.11	19.28	19.28	-4.03%	22,412,981
Mar 18, 2026	20.70	21.65	19.99	20.09	20.09	-3.41%	19,498,545
Mar 17, 2026	20.17	20.82	20.12	20.80	20.80	1.71%	18,197,183
Mar 16, 2026	19.68	20.70	19.64	20.45	20.45	10.84%	37,884,714
Mar 13, 2026	18.78	18.79	18.22	18.45	18.45	-0.49%	17,009,918
Mar 12, 2026	18.70	19.03	18.50	18.54	18.54	-1.23%	14,943,597
Mar 11, 2026	19.17	19.26	18.46	18.77	18.77	-2.14%	24,589,834
Mar 10, 2026	18.83	19.39	18.78	19.18	19.18	1.97%	20,233,073
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