COPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	40.00	40.86	40.00	40.18	40.18	0.55%	922,484
May 20, 2025	39.71	40.02	39.71	39.96	39.96	0.08%	728,257
May 19, 2025	39.23	39.96	39.16	39.93	39.93	1.01%	635,916
May 16, 2025	39.58	39.75	39.04	39.53	39.53	-1.54%	842,996
May 15, 2025	40.17	40.23	39.55	40.15	40.15	-0.69%	1,083,334
May 14, 2025	40.80	40.80	40.28	40.43	40.43	-1.05%	881,913
May 13, 2025	40.33	41.13	40.33	40.86	40.86	1.47%	1,690,907
May 12, 2025	40.18	40.78	40.02	40.27	40.27	2.83%	1,448,436
May 9, 2025	39.05	39.35	38.93	39.16	39.16	0.85%	787,770
May 8, 2025	38.82	39.08	38.61	38.83	38.83	0.80%	985,028
May 7, 2025	39.03	39.19	38.28	38.52	38.52	-2.26%	1,094,534
May 6, 2025	38.64	39.50	38.60	39.41	39.41	2.20%	2,062,680
May 5, 2025	38.88	39.19	38.55	38.56	38.56	-0.82%	1,483,581
May 2, 2025	38.83	39.08	38.39	38.88	38.88	2.13%	2,002,674
May 1, 2025	38.10	38.55	37.87	38.07	38.07	0.69%	1,393,239
Apr 30, 2025	37.47	38.03	37.05	37.81	37.81	-3.00%	2,127,474
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