COPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2025	37.56	37.99	37.05	37.92	-	-2.72%	1,837,242
Apr 29, 2025	39.48	39.54	38.81	38.98	38.98	-0.28%	1,066,462
Apr 28, 2025	39.19	39.41	38.72	39.09	39.09	-0.26%	1,505,541
Apr 25, 2025	38.74	39.26	38.65	39.19	39.19	-0.86%	1,427,198
Apr 24, 2025	38.36	39.63	38.36	39.53	39.53	3.59%	1,779,318
Apr 23, 2025	37.87	38.76	37.87	38.16	38.16	2.33%	1,799,781
Apr 22, 2025	36.99	37.75	36.99	37.29	37.29	2.64%	1,899,785
Apr 21, 2025	36.67	36.93	35.90	36.33	36.33	-0.06%	871,972
Apr 17, 2025	36.36	36.70	35.90	36.35	36.35	0.41%	1,418,163
Apr 16, 2025	36.12	36.57	35.82	36.20	36.20	-	1,693,907
Apr 15, 2025	36.12	36.48	35.89	36.20	36.20	-0.39%	1,756,981
Apr 14, 2025	35.93	36.63	35.75	36.34	36.34	2.31%	1,853,042
Apr 11, 2025	34.41	35.74	34.36	35.52	35.52	6.28%	2,095,196
Apr 10, 2025	34.34	34.34	32.60	33.42	33.42	-4.38%	2,353,858
Apr 9, 2025	31.75	35.35	31.16	34.95	34.95	11.88%	3,890,389
Apr 8, 2025	33.64	33.85	30.77	31.24	31.24	-3.31%	1,905,619
Apr 7, 2025	31.33	34.15	31.14	32.31	32.31	-1.10%	1,791,935
Apr 4, 2025	34.06	34.32	31.97	32.67	32.67	-10.25%	2,291,977
Apr 3, 2025	37.45	37.60	36.30	36.40	36.40	-6.91%	3,376,550
Apr 2, 2025	38.94	39.25	38.80	39.10	39.10	-0.61%	571,742
Apr 1, 2025	39.07	39.53	38.79	39.34	39.34	0.69%	678,622
Mar 31, 2025	38.85	39.29	38.15	39.07	39.07	-2.35%	1,089,157
Mar 28, 2025	41.00	41.09	39.86	40.01	40.01	-2.96%	897,594
Mar 27, 2025	41.29	41.67	40.88	41.23	41.23	-2.02%	800,514
Mar 26, 2025	43.35	43.42	41.81	42.08	42.08	-2.86%	2,179,455
Mar 25, 2025	43.15	43.44	43.07	43.32	43.32	1.95%	1,395,932
Mar 24, 2025	42.75	42.92	42.22	42.49	42.49	1.80%	871,786
Mar 21, 2025	41.69	41.93	41.30	41.74	41.74	-2.04%	1,121,558
Mar 20, 2025	42.49	43.01	42.23	42.61	42.61	-1.23%	779,606
Mar 19, 2025	42.61	43.43	42.42	43.14	43.14	1.15%	1,383,047
Mar 18, 2025	42.79	42.90	42.19	42.65	42.65	1.14%	754,374
Mar 17, 2025	41.71	42.34	41.65	42.17	42.17	2.06%	923,874
Mar 14, 2025	41.00	41.46	40.84	41.32	41.32	2.81%	1,669,104
Mar 13, 2025	39.60	40.48	39.42	40.19	40.19	1.54%	1,750,650
Mar 12, 2025	39.82	39.88	39.33	39.58	39.58	0.66%	359,187
Mar 11, 2025	38.79	39.57	38.59	39.32	39.32	1.84%	744,117
Mar 10, 2025	39.37	39.55	38.07	38.61	38.61	-3.35%	879,229
Mar 7, 2025	39.82	40.25	39.12	39.95	39.95	-0.42%	702,173
Mar 6, 2025	40.01	40.85	40.01	40.12	40.12	-1.16%	1,200,382
Mar 5, 2025	38.93	40.67	38.93	40.59	40.59	7.61%	2,816,779
Mar 4, 2025	37.69	38.26	36.79	37.72	37.72	-0.08%	1,479,127
Mar 3, 2025	39.06	39.45	37.52	37.75	37.75	-1.23%	546,929
Feb 28, 2025	38.06	38.32	37.73	38.22	38.22	-1.21%	666,205
Feb 27, 2025	39.92	39.92	38.58	38.69	38.69	-1.80%	1,307,664
Feb 26, 2025	39.40	40.04	39.22	39.40	39.40	0.69%	686,790
Feb 25, 2025	39.44	39.66	38.52	39.13	39.13	-0.13%	789,423
Feb 24, 2025	39.38	39.55	38.86	39.18	39.18	-0.23%	505,272
Feb 21, 2025	40.77	40.89	39.09	39.27	39.27	-4.50%	992,754
Feb 20, 2025	40.80	41.23	40.73	41.12	41.12	2.47%	850,333
Feb 19, 2025	40.85	40.85	40.03	40.13	40.13	-3.00%	1,925,816