COPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	93.93	94.41	93.63	94.90	-	0.39%	598,196
Aug 24, 2026	95.58	96.09	93.57	94.53	94.53	-0.06%	3,964,841
Aug 21, 2026	93.09	94.85	92.83	94.59	94.59	5.18%	5,551,174
Aug 20, 2026	87.24	89.96	87.20	89.93	89.93	1.87%	2,422,361
Aug 19, 2026	88.11	89.07	87.29	88.28	88.28	3.17%	3,431,380
Aug 18, 2026	86.42	87.06	84.93	85.57	85.57	-2.03%	3,179,748
Aug 17, 2026	86.35	87.58	86.22	87.34	87.34	1.91%	2,133,355
Aug 14, 2026	85.47	86.58	85.47	85.70	85.70	0.21%	1,623,877
Aug 13, 2026	86.76	87.13	85.00	85.52	85.52	-3.15%	4,733,742
Aug 12, 2026	89.92	90.25	88.24	88.30	88.30	-0.33%	1,811,596
Aug 11, 2026	89.26	89.48	87.63	88.59	88.59	-1.03%	1,682,901
Aug 10, 2026	88.93	89.82	88.17	89.51	89.51	1.68%	2,131,078
Aug 7, 2026	87.95	88.56	87.12	88.03	88.03	2.25%	4,383,080
Aug 6, 2026	86.67	87.44	85.45	86.09	86.09	-0.73%	3,134,557
Aug 5, 2026	86.17	87.40	86.01	86.72	86.72	3.25%	3,678,341
Aug 4, 2026	82.69	84.18	82.33	83.99	83.99	5.83%	3,934,941
Aug 3, 2026	78.33	79.55	77.64	79.36	79.36	0.63%	1,993,973
Jul 31, 2026	79.26	79.45	77.24	78.86	78.86	-0.81%	1,570,370
Jul 30, 2026	78.83	79.65	77.90	79.50	79.50	4.41%	2,828,597
Jul 29, 2026	76.33	78.50	74.85	76.14	76.14	-0.50%	2,884,607
Jul 28, 2026	76.29	76.96	75.02	76.52	76.52	-1.77%	2,376,750
Jul 27, 2026	78.71	78.80	76.33	77.90	77.90	0.23%	2,183,297
Jul 24, 2026	78.19	78.85	77.38	77.72	77.72	-0.83%	2,103,665
Jul 23, 2026	78.48	79.51	77.58	78.37	78.37	-2.03%	2,400,335
Jul 22, 2026	79.25	80.44	79.19	79.99	79.99	2.24%	2,941,529
Jul 21, 2026	76.12	78.48	76.02	78.24	78.24	5.93%	3,514,752
Jul 20, 2026	73.58	74.39	73.45	73.86	73.86	0.70%	1,513,894
Jul 17, 2026	72.21	74.10	71.76	73.35	73.35	-1.78%	2,099,883
Jul 16, 2026	75.78	76.12	74.22	74.68	74.68	-3.34%	2,862,729
Jul 15, 2026	78.39	79.03	76.06	77.26	77.26	-1.85%	1,468,641
Jul 14, 2026	77.99	79.18	77.42	78.72	78.72	5.88%	4,973,256
Jul 13, 2026	75.73	76.11	74.07	74.35	74.35	-2.86%	1,736,427
Jul 10, 2026	75.67	76.81	75.24	76.54	76.54	1.51%	1,237,749
Jul 9, 2026	74.14	75.87	74.13	75.40	75.40	3.23%	3,995,140
Jul 8, 2026	72.74	73.50	71.05	73.04	73.04	-2.13%	2,659,665
Jul 7, 2026	76.66	77.00	74.13	74.63	74.63	-4.91%	2,167,428
Jul 6, 2026	78.34	78.63	77.40	78.48	78.48	2.39%	2,335,795
Jul 2, 2026	76.65	78.61	75.43	76.65	76.65	1.81%	2,638,326
Jul 1, 2026	75.88	77.22	75.23	75.29	75.29	-2.18%	4,564,086
Jun 30, 2026	76.75	77.55	76.25	76.97	76.97	1.62%	2,591,079
Jun 29, 2026	76.03	76.05	74.04	75.74	75.74	-0.24%	1,940,430
Jun 26, 2026	75.71	77.07	75.57	76.18	75.92	-0.39%	2,484,903
Jun 25, 2026	76.89	77.43	75.12	76.48	76.22	1.03%	5,537,171
Jun 24, 2026	76.98	77.08	74.88	75.70	75.44	-4.76%	5,555,901
Jun 23, 2026	79.94	80.84	79.01	79.48	79.21	-6.37%	4,007,153
Jun 22, 2026	84.84	85.22	83.98	84.89	84.60	-0.69%	2,181,081
Jun 18, 2026	87.30	87.82	85.34	85.48	85.19	-1.48%	4,625,224
Jun 17, 2026	89.33	90.80	86.59	86.76	86.47	-3.37%	3,416,742
Jun 16, 2026	89.37	90.65	88.83	89.79	89.49	-0.02%	3,671,604
Jun 15, 2026	90.33	91.68	89.49	89.81	89.51	4.47%	3,534,182