COPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 18, 2025	41.73	41.76	41.28	41.37	41.37	-0.72%	1,357,879
Feb 14, 2025	42.36	42.52	41.61	41.67	41.67	-0.97%	1,509,595
Feb 13, 2025	41.11	42.23	40.92	42.08	42.08	2.99%	2,006,251
Feb 12, 2025	40.30	41.16	40.22	40.86	40.86	0.91%	1,338,100
Feb 11, 2025	40.55	40.69	40.29	40.49	40.49	-3.06%	2,662,762
Feb 10, 2025	41.75	41.88	41.36	41.77	41.77	1.46%	1,440,921
Feb 7, 2025	41.28	41.97	41.05	41.17	41.17	1.78%	1,865,434
Feb 6, 2025	40.49	40.86	40.31	40.45	40.45	2.09%	1,066,756
Feb 5, 2025	39.33	39.75	39.11	39.62	39.62	0.94%	470,638
Feb 4, 2025	38.37	39.46	38.29	39.25	39.25	3.21%	864,205
Feb 3, 2025	37.55	38.27	37.31	38.03	38.03	-0.39%	906,850
Jan 31, 2025	38.97	39.06	38.18	38.18	38.18	-2.33%	425,064
Jan 30, 2025	38.89	39.50	38.77	39.09	39.09	1.43%	602,013
Jan 29, 2025	38.01	38.78	38.01	38.54	38.54	1.45%	777,546
Jan 28, 2025	38.71	38.84	37.69	37.99	37.99	-2.84%	847,354
Jan 27, 2025	39.31	39.41	38.79	39.10	39.10	-2.10%	887,152
Jan 24, 2025	39.99	40.28	39.78	39.94	39.94	1.24%	629,178
Jan 23, 2025	39.16	39.53	38.72	39.45	39.45	0.61%	1,118,312
Jan 22, 2025	40.19	40.30	39.15	39.21	39.21	-2.80%	2,593,208
Jan 21, 2025	40.56	40.69	40.21	40.34	40.34	1.28%	628,442
Jan 17, 2025	39.74	40.56	39.50	39.83	39.83	0.50%	1,366,497
Jan 16, 2025	39.86	39.86	39.36	39.63	39.63	-0.23%	998,966
Jan 15, 2025	39.88	40.13	39.32	39.72	39.72	1.15%	576,096
Jan 14, 2025	39.23	39.57	39.02	39.27	39.27	0.51%	487,536
Jan 13, 2025	38.92	39.17	38.63	39.07	39.07	-0.26%	578,589
Jan 10, 2025	39.78	40.07	39.02	39.17	39.17	-0.68%	739,428
Jan 8, 2025	39.27	39.48	38.67	39.44	39.44	0.66%	1,100,531
Jan 7, 2025	40.07	40.07	38.99	39.18	39.18	-0.96%	1,213,987
Jan 6, 2025	39.58	40.15	39.47	39.56	39.56	1.54%	2,801,151
Jan 3, 2025	38.90	39.09	38.36	38.96	38.96	1.14%	2,965,635
Jan 2, 2025	38.39	38.95	38.29	38.52	38.52	0.89%	879,449
Dec 31, 2024	38.38	38.48	38.04	38.18	38.18	0.03%	664,448
Dec 30, 2024	38.24	38.39	37.95	38.17	38.17	-2.70%	634,116
Dec 27, 2024	39.38	39.53	39.05	39.23	38.69	-0.58%	403,725
Dec 26, 2024	39.21	39.64	39.21	39.46	38.92	0.36%	303,675
Dec 24, 2024	39.34	39.40	39.05	39.32	38.78	0.03%	188,701
Dec 23, 2024	38.65	39.42	38.65	39.31	38.77	1.03%	451,879
Dec 20, 2024	38.21	39.29	38.09	38.91	38.38	1.59%	896,753
Dec 19, 2024	38.53	38.71	38.04	38.30	37.78	0.24%	2,830,564
Dec 18, 2024	39.68	39.92	37.97	38.21	37.69	-3.90%	2,304,872
Dec 17, 2024	39.89	39.89	39.37	39.76	39.22	-1.17%	1,296,500
Dec 16, 2024	40.71	40.79	40.16	40.23	39.68	-1.73%	959,245
Dec 13, 2024	41.51	41.65	40.66	40.94	40.38	-2.17%	1,069,984
Dec 12, 2024	42.61	42.66	41.79	41.85	41.28	-3.10%	1,044,798
Dec 11, 2024	42.95	43.33	42.69	43.19	42.60	0.07%	410,698
Dec 10, 2024	43.25	43.40	42.88	43.16	42.57	-0.92%	3,971,894
Dec 9, 2024	43.51	44.58	43.51	43.56	42.96	3.76%	2,144,356
Dec 6, 2024	42.64	42.65	41.89	41.98	41.41	-1.80%	1,012,165
Dec 5, 2024	42.38	42.90	42.30	42.75	42.16	0.59%	1,188,608
Dec 4, 2024	42.72	42.92	42.36	42.50	41.92	-0.56%	873,657
Dec 3, 2024	43.09	43.35	42.53	42.74	42.15	0.94%	1,190,200
Dec 2, 2024	42.32	42.66	41.92	42.34	41.76	-0.68%	1,323,720
Nov 29, 2024	41.87	42.63	41.87	42.63	42.05	1.07%	1,278,920
Nov 27, 2024	42.16	42.60	41.99	42.18	41.60	0.76%	1,298,881
Nov 26, 2024	42.40	42.40	41.48	41.86	41.29	-1.44%	1,225,037
Nov 25, 2024	42.62	42.83	42.25	42.47	41.89	-0.28%	1,282,276
Nov 22, 2024	42.33	42.62	42.22	42.59	42.01	-0.47%	1,120,042
Nov 21, 2024	42.53	42.92	42.32	42.79	42.20	0.61%	812,557
Nov 20, 2024	42.53	42.93	42.46	42.53	41.95	-0.86%	1,196,853
Nov 19, 2024	42.12	42.96	41.97	42.90	42.31	1.71%	1,055,769
Nov 18, 2024	41.20	42.21	41.17	42.18	41.60	2.63%	1,194,370
Nov 15, 2024	41.59	41.80	41.05	41.10	40.54	-0.68%	1,825,477
Nov 14, 2024	40.84	41.56	40.72	41.38	40.81	1.25%	3,349,063
Nov 13, 2024	41.69	41.90	40.84	40.87	40.31	-2.53%	3,484,470
Nov 12, 2024	42.20	42.32	41.29	41.93	41.36	-3.14%	2,289,829
Nov 11, 2024	43.58	43.70	42.97	43.29	42.70	-1.88%	918,386
Nov 8, 2024	44.99	44.99	43.49	44.12	43.52	-5.04%	1,009,050
Nov 7, 2024	45.46	46.66	45.46	46.46	45.82	5.95%	1,200,365
Nov 6, 2024	43.50	43.90	42.61	43.85	43.25	-3.94%	3,699,299
Nov 5, 2024	45.05	45.65	44.93	45.65	45.03	2.56%	761,424
Nov 4, 2024	44.52	45.15	44.43	44.51	43.90	0.63%	1,090,889
Nov 1, 2024	44.19	44.73	44.18	44.23	43.62	1.24%	658,639
Oct 31, 2024	44.13	44.27	43.27	43.69	43.09	-1.80%	1,453,072
Oct 30, 2024	44.50	44.69	44.10	44.49	43.88	-1.20%	730,515
Oct 29, 2024	45.34	45.36	44.94	45.03	44.41	-0.33%	919,065
Oct 28, 2024	45.28	45.58	45.01	45.18	44.56	0.40%	374,724
Oct 25, 2024	45.09	45.79	44.93	45.00	44.38	0.22%	525,748
Oct 24, 2024	45.08	45.19	44.44	44.90	44.29	-0.16%	1,464,594
Oct 23, 2024	45.16	45.20	44.44	44.97	44.35	-1.92%	2,373,635
Oct 22, 2024	45.78	45.87	45.38	45.85	45.22	1.35%	608,354
Oct 21, 2024	46.12	46.12	45.10	45.24	44.62	-1.24%	714,031
Oct 18, 2024	46.05	46.05	45.62	45.81	45.18	1.80%	736,483
Oct 17, 2024	45.23	45.45	44.86	45.00	44.38	-1.90%	991,161
Oct 16, 2024	45.25	45.98	45.25	45.87	45.24	1.37%	1,332,029
Oct 15, 2024	45.25	45.38	44.82	45.25	44.63	-1.93%	2,531,345
Oct 14, 2024	45.68	46.57	45.67	46.14	45.51	-1.52%	1,117,631
Oct 11, 2024	46.06	46.97	46.06	46.85	46.21	1.25%	556,187
Oct 10, 2024	45.60	46.35	45.57	46.27	45.64	1.47%	508,149
Oct 9, 2024	45.23	45.77	44.93	45.60	44.98	-0.31%	722,844
Oct 8, 2024	46.31	46.32	45.39	45.74	45.11	-4.53%	2,045,400
Oct 7, 2024	47.97	48.06	47.50	47.91	47.25	0.31%	1,622,354
Oct 4, 2024	48.07	48.14	47.54	47.76	47.11	2.25%	1,869,131
Oct 3, 2024	47.01	47.47	46.58	46.71	46.07	-3.83%	3,085,591
Oct 2, 2024	48.20	48.90	48.09	48.57	47.90	1.00%	716,200
Oct 1, 2024	47.64	48.22	47.17	48.09	47.43	1.73%	1,575,871
Sep 30, 2024	47.98	47.98	46.87	47.27	46.62	-1.64%	3,020,232
Sep 27, 2024	48.23	48.58	47.76	48.06	47.40	-0.70%	1,505,842
Sep 26, 2024	47.85	48.96	47.83	48.40	47.74	5.29%	3,377,425