COPJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	48.64	49.19	48.01	49.19	49.19	1.37%	154,890
Feb 26, 2026	47.60	48.62	46.84	48.53	48.53	1.14%	146,028
Feb 25, 2026	48.23	48.61	47.45	47.98	47.98	1.72%	173,884
Feb 24, 2026	45.78	47.45	45.27	47.17	47.17	3.26%	319,599
Feb 23, 2026	44.91	45.78	44.75	45.68	45.68	2.01%	235,478
Feb 20, 2026	43.42	44.79	43.40	44.78	44.78	2.73%	127,236
Feb 19, 2026	43.30	43.60	42.52	43.59	43.59	-0.37%	80,622
Feb 18, 2026	43.63	44.18	43.33	43.75	43.75	2.22%	117,688
Feb 17, 2026	43.91	43.98	41.78	42.80	42.80	-3.91%	230,566
Feb 13, 2026	43.94	44.92	43.50	44.54	44.54	0.68%	127,380
Feb 12, 2026	46.33	46.33	43.71	44.24	44.24	-4.33%	230,049
Feb 11, 2026	46.62	46.66	45.31	46.24	46.24	0.75%	188,980
Feb 10, 2026	46.84	46.84	45.71	45.90	45.90	-1.64%	132,976
Feb 9, 2026	45.87	46.90	45.38	46.66	46.66	3.99%	185,316
Feb 6, 2026	44.05	44.97	44.05	44.87	44.87	2.37%	216,683
Feb 5, 2026	45.18	45.93	43.56	43.83	43.83	-6.65%	328,616
Feb 4, 2026	49.86	49.98	45.76	46.95	46.95	-3.99%	321,961
Feb 3, 2026	48.36	49.07	47.37	48.90	48.90	6.14%	461,194
Feb 2, 2026	45.46	46.78	45.45	46.07	46.07	-	331,355
Jan 30, 2026	49.03	49.28	45.20	46.07	46.07	-10.37%	702,079
Jan 29, 2026	53.71	53.90	49.47	51.40	51.40	0.47%	885,202
Jan 28, 2026	51.80	51.83	50.20	51.16	51.16	0.67%	523,153
Jan 27, 2026	50.47	50.93	48.27	50.82	50.82	1.19%	513,509
Jan 26, 2026	53.90	53.95	49.29	50.22	50.22	3.29%	1,161,710
Jan 23, 2026	47.34	48.73	46.92	48.62	48.62	4.90%	523,278
Jan 22, 2026	46.24	46.81	45.97	46.35	46.35	0.72%	226,286
Jan 21, 2026	46.19	46.76	45.52	46.02	46.02	0.70%	349,773
Jan 20, 2026	45.33	45.81	44.80	45.70	45.70	2.20%	363,763
Jan 16, 2026	44.41	44.94	43.75	44.72	44.72	-0.37%	248,345
Jan 15, 2026	45.11	45.15	44.15	44.88	44.88	-1.56%	209,852
Jan 14, 2026	45.13	45.78	44.51	45.59	45.59	2.63%	348,505
Jan 13, 2026	44.62	44.67	44.05	44.42	44.42	1.12%	235,157
Jan 12, 2026	43.63	44.14	43.50	43.93	43.93	3.66%	317,508
Jan 9, 2026	42.10	42.49	41.62	42.38	42.38	1.22%	194,147
Jan 8, 2026	42.09	42.09	40.71	41.87	41.87	-0.50%	147,911
Jan 7, 2026	42.57	42.57	41.49	42.08	42.08	-1.89%	169,627
Jan 6, 2026	42.33	42.96	41.99	42.89	42.89	3.37%	264,047
Jan 5, 2026	41.06	41.72	40.99	41.49	41.49	3.36%	317,632
Jan 2, 2026	40.12	40.47	39.50	40.14	40.14	2.16%	84,453
Dec 31, 2025	39.72	39.72	39.04	39.29	39.29	-0.93%	121,191
Dec 30, 2025	39.55	39.89	38.94	39.66	39.66	1.33%	110,355
Dec 29, 2025	39.11	39.56	38.10	39.14	39.14	-1.95%	141,996
Dec 26, 2025	39.25	40.25	39.25	39.92	39.92	2.33%	166,880
Dec 24, 2025	39.14	39.14	38.22	39.01	39.01	0.54%	51,026
Dec 23, 2025	39.03	39.04	38.07	38.80	38.80	1.07%	89,403
Dec 22, 2025	38.71	39.88	38.10	38.39	38.39	4.45%	230,613
Dec 19, 2025	35.80	36.89	35.80	36.76	36.76	2.84%	121,263
Dec 18, 2025	35.63	35.88	35.23	35.74	35.74	-9.61%	122,230
Dec 17, 2025	40.30	40.30	39.29	39.54	34.99	-0.01%	116,570
Dec 16, 2025	39.92	40.52	39.41	39.55	35.00	-2.00%	59,827