COPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	70.27	71.67	70.00	71.25	71.25	1.45%	2,171,397
Nov 5, 2026	74.83	75.08	70.06	70.23	70.23	-5.81%	7,171,870
Nov 4, 2026	74.15	74.88	73.17	74.56	74.56	3.97%	2,686,291
Nov 3, 2026	72.15	72.55	71.44	71.71	71.71	-1.55%	1,818,677
Nov 2, 2026	73.17	74.51	72.73	72.84	72.84	1.22%	2,512,910
Oct 30, 2026	72.85	72.99	71.07	71.96	71.96	-5.19%	3,441,163
Oct 29, 2026	75.46	76.13	74.52	75.90	75.90	-1.21%	1,833,201
Oct 28, 2026	76.62	76.88	75.41	76.83	76.83	0.20%	2,705,278
Oct 27, 2026	74.97	76.74	74.39	76.68	76.68	3.89%	3,017,445
Oct 26, 2026	73.77	74.47	72.76	73.81	73.81	0.99%	1,778,189
Oct 23, 2026	73.08	73.71	72.22	73.09	73.09	-0.05%	2,698,279
Oct 22, 2026	74.81	74.90	72.88	73.13	73.13	-6.27%	6,884,598
Oct 21, 2026	78.23	78.70	77.14	78.02	78.02	-1.43%	2,942,036
Oct 20, 2026	78.15	80.70	77.50	79.15	79.15	-0.68%	2,388,541
Oct 19, 2026	79.73	80.05	78.90	79.69	79.69	-0.36%	1,960,234
Oct 16, 2026	80.95	82.25	79.39	79.98	79.98	-1.05%	2,003,168
Oct 15, 2026	79.14	80.88	78.30	80.83	80.83	0.01%	2,903,346
Oct 14, 2026	82.50	82.80	80.15	80.82	80.82	-4.24%	2,566,243
Oct 13, 2026	85.13	85.13	83.65	84.40	84.40	-1.11%	1,262,893
Oct 12, 2026	85.29	85.69	84.94	85.35	85.35	-0.47%	827,778
Oct 9, 2026	85.05	86.10	84.71	85.75	85.75	4.29%	2,426,382
Oct 8, 2026	82.71	83.50	81.46	82.22	82.22	-1.63%	2,703,893
Oct 7, 2026	84.14	84.26	83.36	83.58	83.58	-3.13%	1,986,225
Oct 6, 2026	86.44	87.14	84.84	86.28	86.28	-0.06%	2,222,505
Oct 5, 2026	86.00	86.80	85.16	86.33	86.33	0.49%	1,773,821
Oct 2, 2026	84.43	86.36	84.43	85.91	85.91	3.01%	2,529,187
Oct 1, 2026	83.20	84.14	82.58	83.40	83.40	-1.53%	2,668,093
Sep 30, 2026	86.44	86.85	84.55	84.70	84.70	-0.91%	2,468,308
Sep 29, 2026	85.53	86.04	84.64	85.48	85.48	0.26%	1,676,460
Sep 28, 2026	83.87	85.73	83.45	85.26	85.26	-1.69%	1,732,706
Sep 25, 2026	86.11	87.05	85.44	86.73	86.73	0.56%	912,650
Sep 24, 2026	86.00	86.62	85.20	86.25	86.25	-0.90%	1,263,535
Sep 23, 2026	87.34	87.77	86.17	87.03	87.03	-3.28%	2,292,189
Sep 22, 2026	88.47	90.39	88.17	89.98	89.98	2.85%	2,093,837
Sep 21, 2026	87.94	88.39	86.54	87.49	87.49	0.24%	2,061,459
Sep 18, 2026	86.90	87.42	85.92	87.28	87.28	0.77%	2,054,454
Sep 17, 2026	86.65	87.24	86.10	86.61	86.61	2.87%	2,006,376
Sep 16, 2026	86.13	86.13	83.10	84.19	84.19	-0.47%	2,303,086
Sep 15, 2026	85.51	85.56	83.66	84.59	84.59	-1.20%	2,560,546
Sep 14, 2026	84.96	86.37	84.25	85.62	85.62	-3.29%	3,524,578
Sep 11, 2026	89.67	90.05	87.99	88.53	88.53	-0.09%	2,998,629
Sep 10, 2026	89.66	89.70	88.20	88.61	88.61	-6.99%	5,502,977
Sep 9, 2026	95.67	96.50	94.20	95.27	95.27	0.94%	2,608,774
Sep 8, 2026	93.86	95.81	93.52	94.38	94.38	4.10%	4,473,642
Sep 4, 2026	90.05	91.18	89.76	90.66	90.66	-0.65%	1,330,009
Sep 3, 2026	92.00	92.38	90.10	91.25	91.25	1.50%	2,855,648
Sep 2, 2026	90.24	91.30	89.05	89.90	89.90	0.74%	3,628,992
Sep 1, 2026	91.20	92.44	89.15	89.24	89.24	-3.90%	5,044,775
Aug 31, 2026	94.40	94.65	92.28	92.86	92.86	-1.65%	2,444,044
Aug 28, 2026	97.11	97.59	93.83	94.42	94.42	-2.10%	2,587,706