COPJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	38.32	38.32	37.19	38.25	38.25	-0.21%	25,906
Dec 1, 2025	39.37	39.37	37.76	38.33	38.33	-0.73%	68,557
Nov 28, 2025	37.36	38.77	37.01	38.61	38.61	5.46%	63,112
Nov 26, 2025	35.84	36.65	35.29	36.61	36.61	4.30%	23,735
Nov 25, 2025	34.90	35.25	34.82	35.10	35.10	2.45%	18,207
Nov 24, 2025	34.21	34.43	33.40	34.26	34.26	0.05%	42,035
Nov 21, 2025	34.00	34.48	33.21	34.24	34.24	1.41%	64,558
Nov 20, 2025	35.60	35.60	33.73	33.77	33.77	-2.94%	73,028
Nov 19, 2025	34.11	35.62	34.11	34.79	34.79	1.98%	27,969
Nov 18, 2025	34.03	34.45	33.95	34.11	34.11	-1.21%	14,992
Nov 17, 2025	34.98	35.19	34.27	34.53	34.53	-1.82%	12,867
Nov 14, 2025	34.01	35.45	34.00	35.17	35.17	-0.54%	27,776
Nov 13, 2025	36.84	36.84	35.01	35.36	35.36	-3.10%	29,732
Nov 12, 2025	35.75	36.50	35.75	36.49	36.49	2.04%	55,284
Nov 11, 2025	36.35	36.35	35.23	35.76	35.76	-0.14%	41,652
Nov 10, 2025	35.40	36.09	35.39	35.81	35.81	4.83%	39,536
Nov 7, 2025	33.65	34.18	33.39	34.16	34.16	-0.41%	20,348
Nov 6, 2025	34.15	34.54	33.75	34.30	34.30	-0.23%	39,753
Nov 5, 2025	34.00	34.38	33.45	34.38	34.38	1.93%	32,416
Nov 4, 2025	34.55	34.55	33.40	33.73	33.73	-4.15%	74,661
Nov 3, 2025	36.30	36.30	34.56	35.19	35.19	-3.27%	50,716
Oct 31, 2025	35.41	36.38	35.40	36.38	36.38	2.45%	36,311
Oct 30, 2025	36.05	36.05	34.87	35.51	35.51	-0.81%	78,157
Oct 29, 2025	35.68	36.44	35.31	35.80	35.80	1.47%	55,615
Oct 28, 2025	35.98	35.98	34.18	35.28	35.28	0.80%	17,277
Oct 27, 2025	35.65	35.65	34.50	35.00	35.00	-1.37%	24,193
Oct 24, 2025	35.38	35.59	34.70	35.49	35.49	1.57%	18,970
Oct 23, 2025	34.39	35.21	34.39	34.94	34.94	3.57%	26,340
Oct 22, 2025	34.00	34.16	33.06	33.73	33.73	-1.66%	28,711
Oct 21, 2025	35.45	35.50	33.85	34.30	34.30	-5.48%	32,550
Oct 20, 2025	35.26	36.50	35.26	36.29	36.29	2.57%	32,779
Oct 17, 2025	36.60	36.60	34.72	35.38	35.38	-4.12%	46,582
Oct 16, 2025	38.23	38.23	36.65	36.90	36.90	-2.84%	42,620
Oct 15, 2025	38.88	38.88	36.71	37.98	37.98	-1.63%	57,349
Oct 14, 2025	36.06	38.79	36.01	38.61	38.61	5.35%	54,062
Oct 13, 2025	36.10	36.65	35.20	36.65	36.65	5.71%	34,317
Oct 10, 2025	36.02	36.12	34.51	34.67	34.67	-3.29%	52,315
Oct 9, 2025	36.65	37.41	35.68	35.85	35.85	-0.33%	132,969
Oct 8, 2025	35.53	36.13	35.35	35.97	35.97	2.74%	51,561
Oct 7, 2025	34.59	35.27	34.56	35.01	35.01	6.71%	70,525
Oct 6, 2025	32.71	33.11	32.57	32.81	32.81	1.14%	40,577
Oct 3, 2025	32.99	32.99	32.21	32.44	32.44	0.65%	32,636
Oct 2, 2025	33.18	33.18	31.64	32.23	32.23	-0.74%	30,468
Oct 1, 2025	32.28	32.65	32.03	32.47	32.47	2.01%	21,697
Sep 30, 2025	32.18	32.18	31.50	31.83	31.83	-1.32%	25,182
Sep 29, 2025	31.99	32.40	31.66	32.26	32.26	2.99%	64,146
Sep 26, 2025	30.85	31.35	30.57	31.32	31.32	2.46%	18,530
Sep 25, 2025	30.46	30.61	30.02	30.57	30.57	1.07%	21,673
Sep 24, 2025	29.84	30.64	29.80	30.24	30.24	3.50%	70,727
Sep 23, 2025	30.00	30.00	29.11	29.22	29.22	-0.53%	13,696