COPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	90.60	90.66	90.60	90.77	-	-	782,491
May 12, 2026	86.87	91.00	86.09	90.77	90.77	3.63%	10,429,907
May 11, 2026	86.76	88.83	86.76	87.59	87.59	1.88%	6,534,360
May 8, 2026	85.01	86.25	84.82	85.97	85.97	4.07%	3,696,620
May 7, 2026	85.14	85.69	82.45	82.61	82.61	-1.15%	4,366,447
May 6, 2026	82.66	84.13	82.48	83.57	83.57	6.85%	5,726,269
May 5, 2026	78.71	79.17	78.00	78.21	78.21	2.04%	2,338,168
May 4, 2026	78.04	78.61	76.53	76.65	76.65	-3.04%	5,155,554
May 1, 2026	79.70	80.44	78.95	79.05	79.05	-0.70%	1,539,990
Apr 30, 2026	78.87	79.83	78.21	79.61	79.61	2.42%	3,372,934
Apr 29, 2026	79.00	79.02	77.57	77.73	77.73	-1.22%	3,022,272
Apr 28, 2026	80.26	80.42	78.37	78.69	78.69	-3.68%	5,491,381
Apr 27, 2026	81.91	82.14	80.97	81.70	81.70	-0.81%	2,397,250
Apr 24, 2026	82.61	83.12	81.86	82.37	82.37	-0.11%	2,508,058
Apr 23, 2026	83.74	85.20	81.29	82.46	82.46	-2.87%	2,878,694
Apr 22, 2026	84.36	85.16	84.02	84.90	84.90	4.21%	2,734,179
Apr 21, 2026	85.64	85.90	81.32	81.47	81.47	-5.54%	6,935,906
Apr 20, 2026	85.95	86.73	85.43	86.25	86.25	-1.08%	1,817,648
Apr 17, 2026	87.64	89.01	86.81	87.19	87.19	1.14%	2,617,177
Apr 16, 2026	86.50	86.99	85.56	86.21	86.21	0.15%	1,566,032
Apr 15, 2026	86.33	86.76	85.44	86.08	86.08	-0.40%	1,867,842
Apr 14, 2026	86.00	86.49	85.55	86.43	86.43	1.84%	2,860,521
Apr 13, 2026	82.40	85.08	82.24	84.87	84.87	1.62%	2,196,076
Apr 10, 2026	83.18	84.04	82.75	83.52	83.52	2.40%	3,835,556
Apr 9, 2026	81.72	82.63	80.57	81.56	81.56	-0.57%	4,680,832
Apr 8, 2026	83.58	84.22	81.02	82.03	82.03	6.89%	5,299,261
Apr 7, 2026	76.58	76.90	74.87	76.74	76.74	0.03%	1,558,466
Apr 6, 2026	76.94	77.49	76.02	76.72	76.72	-0.18%	1,365,321
Apr 2, 2026	74.00	77.43	73.86	76.86	76.86	-1.65%	3,062,858
Apr 1, 2026	77.96	79.53	77.33	78.15	78.15	2.36%	6,517,929
Mar 31, 2026	72.74	76.41	72.70	76.35	76.35	7.92%	5,207,232
Mar 30, 2026	73.47	73.47	70.16	70.75	70.75	-1.20%	3,293,482
Mar 27, 2026	70.68	72.87	70.52	71.61	71.61	1.02%	4,421,838
Mar 26, 2026	72.14	73.29	70.76	70.89	70.89	-6.28%	4,658,224
Mar 25, 2026	75.62	76.37	74.62	75.64	75.64	3.62%	3,996,664
Mar 24, 2026	71.16	73.29	70.85	73.00	73.00	-0.75%	4,246,647
Mar 23, 2026	71.67	74.21	71.55	73.55	73.55	6.47%	7,801,340
Mar 20, 2026	71.21	72.31	68.49	69.08	69.08	-4.56%	5,217,396
Mar 19, 2026	69.62	73.04	68.55	72.38	72.38	-3.40%	7,025,606
Mar 18, 2026	76.55	76.84	74.74	74.93	74.93	-3.82%	5,495,458
Mar 17, 2026	77.99	78.92	77.33	77.91	77.91	-0.95%	2,089,384
Mar 16, 2026	77.83	78.86	76.91	78.66	78.66	2.97%	4,752,652
Mar 13, 2026	79.75	80.00	76.12	76.39	76.39	-4.20%	4,221,746
Mar 12, 2026	81.15	81.18	78.97	79.74	79.74	-3.10%	2,823,358
Mar 11, 2026	81.96	83.28	81.10	82.29	82.29	-0.93%	3,309,281
Mar 10, 2026	83.04	84.86	82.71	83.06	83.06	1.00%	5,088,999
Mar 9, 2026	77.46	82.25	76.18	82.24	82.24	2.86%	7,187,281
Mar 6, 2026	80.47	81.30	79.11	79.95	79.95	-2.86%	8,356,878
Mar 5, 2026	85.14	85.65	81.15	82.30	82.30	-6.65%	6,930,396
Mar 4, 2026	88.53	88.61	86.94	88.16	88.16	1.31%	2,502,834