COPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	91.42	93.76	91.20	93.12	-	3.40%	2,897,541
Jun 1, 2026	87.46	90.37	86.61	90.06	90.06	2.18%	4,023,385
May 29, 2026	87.79	89.32	86.89	88.14	88.14	-0.34%	2,371,179
May 28, 2026	85.49	88.75	84.50	88.44	88.44	2.73%	3,280,955
May 27, 2026	85.69	86.45	85.05	86.09	86.09	-1.62%	1,949,991
May 26, 2026	86.46	87.54	86.20	87.51	87.51	4.99%	3,469,845
May 22, 2026	83.40	83.82	82.03	83.35	83.35	0.40%	1,965,646
May 21, 2026	80.59	83.88	80.45	83.02	83.02	0.86%	2,697,027
May 20, 2026	80.64	82.49	79.43	82.31	82.31	3.70%	5,524,732
May 19, 2026	80.07	80.20	78.34	79.37	79.37	-3.03%	5,172,109
May 18, 2026	83.84	83.95	80.73	81.85	81.85	-1.44%	4,042,408
May 15, 2026	85.12	85.12	82.76	83.05	83.05	-7.08%	7,719,848
May 14, 2026	90.45	90.79	88.32	89.38	89.38	-2.75%	4,763,735
May 13, 2026	90.60	92.77	90.33	91.91	91.91	1.26%	6,202,690
May 12, 2026	86.87	91.00	86.09	90.77	90.77	3.63%	10,519,361
May 11, 2026	86.76	88.83	86.76	87.59	87.59	1.88%	6,561,996
May 8, 2026	85.01	86.25	84.82	85.97	85.97	4.07%	3,708,624
May 7, 2026	85.14	85.69	82.45	82.61	82.61	-1.15%	4,670,413
May 6, 2026	82.66	84.13	82.48	83.57	83.57	6.85%	5,764,364
May 5, 2026	78.71	79.17	78.00	78.21	78.21	2.04%	2,344,791
May 4, 2026	78.04	78.61	76.53	76.65	76.65	-3.04%	5,167,792
May 1, 2026	79.70	80.44	78.95	79.05	79.05	-0.70%	1,542,620
Apr 30, 2026	78.87	79.83	78.21	79.61	79.61	2.42%	3,377,930
Apr 29, 2026	79.00	79.02	77.57	77.73	77.73	-1.22%	3,027,079
Apr 28, 2026	80.26	80.42	78.37	78.69	78.69	-3.68%	5,734,699
Apr 27, 2026	81.91	82.14	80.97	81.70	81.70	-0.81%	2,401,658
Apr 24, 2026	82.61	83.12	81.86	82.37	82.37	-0.11%	2,513,085
Apr 23, 2026	83.74	85.20	81.29	82.46	82.46	-2.87%	2,910,484
Apr 22, 2026	84.36	85.16	84.02	84.90	84.90	4.21%	2,810,540
Apr 21, 2026	85.64	85.90	81.32	81.47	81.47	-5.54%	6,985,716
Apr 20, 2026	85.95	86.73	85.43	86.25	86.25	-1.08%	1,956,582
Apr 17, 2026	87.64	89.01	86.81	87.19	87.19	1.14%	2,650,436
Apr 16, 2026	86.50	86.99	85.56	86.21	86.21	0.15%	1,573,747
Apr 15, 2026	86.33	86.76	85.44	86.08	86.08	-0.40%	1,902,701
Apr 14, 2026	86.00	86.49	85.55	86.43	86.43	1.84%	2,907,654
Apr 13, 2026	82.40	85.08	82.24	84.87	84.87	1.62%	2,217,226
Apr 10, 2026	83.18	84.04	82.75	83.52	83.52	2.40%	4,014,231
Apr 9, 2026	81.72	82.63	80.57	81.56	81.56	-0.57%	4,755,953
Apr 8, 2026	83.58	84.22	81.02	82.03	82.03	6.89%	5,526,920
Apr 7, 2026	76.58	76.90	74.87	76.74	76.74	0.03%	1,656,974
Apr 6, 2026	76.94	77.49	76.02	76.72	76.72	-0.18%	1,368,537
Apr 2, 2026	74.00	77.43	73.86	76.86	76.86	-1.65%	3,107,976
Apr 1, 2026	77.96	79.53	77.33	78.15	78.15	2.36%	6,566,776
Mar 31, 2026	72.74	76.41	72.70	76.35	76.35	7.92%	5,227,972
Mar 30, 2026	73.47	73.47	70.16	70.75	70.75	-1.20%	3,301,213
Mar 27, 2026	70.68	72.87	70.52	71.61	71.61	1.02%	4,436,424
Mar 26, 2026	72.14	73.29	70.76	70.89	70.89	-6.28%	4,774,023
Mar 25, 2026	75.62	76.37	74.62	75.64	75.64	3.62%	4,079,315
Mar 24, 2026	71.16	73.29	70.85	73.00	73.00	-0.75%	4,286,039
Mar 23, 2026	71.67	74.21	71.55	73.55	73.55	6.47%	8,727,855