COPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	45.27	45.34	44.82	45.22	45.22	-1.07%	1,245,156
Jul 24, 2025	46.26	46.30	45.62	45.71	45.71	-1.70%	592,427
Jul 23, 2025	46.48	46.85	46.24	46.50	46.50	0.87%	1,575,828
Jul 22, 2025	45.58	46.17	45.15	46.10	46.10	2.72%	4,141,391
Jul 21, 2025	44.85	45.26	44.80	44.88	44.88	2.30%	1,138,307
Jul 18, 2025	44.26	44.29	43.86	43.87	43.87	-0.34%	446,004
Jul 17, 2025	43.80	44.20	43.57	44.02	44.02	-0.63%	914,593
Jul 16, 2025	44.28	44.33	43.76	44.30	44.30	-0.09%	544,848
Jul 15, 2025	45.00	45.00	44.02	44.34	44.34	-1.29%	998,963
Jul 14, 2025	44.87	44.98	44.72	44.92	44.92	-0.53%	625,474
Jul 11, 2025	45.06	45.19	44.71	45.16	45.16	-0.70%	1,005,926
Jul 10, 2025	45.26	45.57	44.93	45.48	45.48	1.27%	1,100,682
Jul 9, 2025	45.60	45.60	44.50	44.91	44.91	-1.62%	2,252,231
Jul 8, 2025	45.83	46.81	45.15	45.65	45.65	0.71%	3,377,584
Jul 7, 2025	45.50	45.65	45.01	45.33	45.33	-2.43%	1,664,888
Jul 3, 2025	46.67	46.83	46.19	46.46	46.46	-0.34%	935,448
Jul 2, 2025	45.84	47.16	45.79	46.62	46.62	2.62%	3,376,041
Jul 1, 2025	45.25	45.65	45.07	45.43	45.43	0.96%	2,932,370
Jun 30, 2025	44.76	45.05	44.30	45.00	45.00	0.20%	1,913,040
Jun 27, 2025	45.15	45.18	44.55	44.91	44.91	-1.49%	1,158,081
Jun 26, 2025	44.16	45.69	44.16	45.59	45.34	6.07%	2,268,402
Jun 25, 2025	42.67	43.00	42.60	42.98	42.74	-0.30%	670,182
Jun 24, 2025	42.56	43.16	42.56	43.11	42.87	1.39%	1,310,343
Jun 23, 2025	41.61	42.57	41.51	42.52	42.29	1.29%	637,231
Jun 20, 2025	42.96	42.96	41.92	41.98	41.75	-2.39%	1,335,502
Jun 18, 2025	42.96	43.40	42.88	43.01	42.77	0.07%	658,759
Jun 17, 2025	43.63	43.63	42.90	42.98	42.74	-1.24%	817,751
Jun 16, 2025	43.41	43.90	43.34	43.52	43.28	1.47%	1,046,605
Jun 13, 2025	42.53	43.19	42.37	42.89	42.65	-1.22%	1,287,920
Jun 12, 2025	43.20	43.60	42.85	43.42	43.18	0.56%	1,187,051
Jun 11, 2025	43.36	43.58	43.09	43.18	42.94	-0.62%	1,269,550
Jun 10, 2025	43.75	43.85	43.18	43.45	43.21	-0.25%	1,140,687
Jun 9, 2025	43.31	43.80	43.31	43.56	43.32	0.88%	1,112,564
Jun 6, 2025	43.50	43.72	43.17	43.18	42.94	-0.32%	819,901
Jun 5, 2025	43.37	43.77	43.23	43.32	43.08	1.71%	1,842,408
Jun 4, 2025	42.38	42.70	42.25	42.59	42.36	1.26%	1,726,867
Jun 3, 2025	41.88	42.10	41.45	42.06	41.83	0.33%	751,085
Jun 2, 2025	41.86	42.08	41.61	41.92	41.69	2.00%	1,195,070
May 30, 2025	41.02	41.21	40.55	41.10	40.87	-0.34%	1,173,954
May 29, 2025	41.41	41.65	41.05	41.24	41.01	0.63%	886,777
May 28, 2025	41.06	41.26	40.78	40.98	40.75	-1.09%	1,197,122
May 27, 2025	41.47	41.77	41.27	41.43	41.20	0.10%	1,396,596
May 23, 2025	40.45	41.40	40.23	41.39	41.16	2.93%	2,269,204
May 22, 2025	40.10	40.54	39.96	40.21	39.99	0.07%	1,232,565
May 21, 2025	40.00	40.86	40.00	40.18	39.96	0.55%	922,804
May 20, 2025	39.71	40.02	39.71	39.96	39.74	0.08%	728,257
May 19, 2025	39.23	39.96	39.16	39.93	39.71	1.01%	635,916
May 16, 2025	39.58	39.75	39.04	39.53	39.31	-1.54%	842,996
May 15, 2025	40.17	40.23	39.55	40.15	39.93	-0.69%	1,083,334
May 14, 2025	40.80	40.80	40.28	40.43	40.21	-1.05%	881,913