COPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	20.26	20.26	19.38	19.73	19.73	-0.09%	32,826
Aug 21, 2026	19.21	20.25	17.34	19.75	19.75	10.74%	154,017
Aug 20, 2026	17.10	17.90	17.04	17.83	17.83	3.78%	28,528
Aug 19, 2026	17.34	17.48	16.93	17.18	17.18	5.61%	18,149
Aug 18, 2026	16.77	16.80	16.16	16.27	16.27	-4.63%	12,017
Aug 17, 2026	16.64	18.10	16.60	17.06	17.06	4.19%	16,522
Aug 14, 2026	16.45	16.46	16.16	16.37	16.37	0.51%	11,222
Aug 13, 2026	16.75	16.76	16.07	16.29	16.29	-6.56%	36,815
Aug 12, 2026	18.10	18.10	17.43	17.43	17.43	-0.15%	7,551
Aug 11, 2026	17.84	17.84	17.24	17.46	17.46	-2.02%	8,846
Aug 10, 2026	17.60	18.03	17.59	17.82	17.82	2.99%	53,470
Aug 7, 2026	17.36	17.46	17.09	17.30	17.30	4.86%	13,320
Aug 6, 2026	16.90	17.00	16.38	16.50	16.50	-1.84%	21,411
Aug 5, 2026	16.60	17.08	16.60	16.81	16.81	6.73%	14,537
Aug 4, 2026	15.22	15.90	15.22	15.75	15.75	11.06%	46,255
Aug 3, 2026	13.71	14.19	13.25	14.18	14.18	1.66%	16,441
Jul 31, 2026	14.11	14.18	13.60	13.95	13.95	-1.83%	9,658
Jul 30, 2026	14.10	14.25	13.91	14.21	14.21	7.96%	9,851
Jul 29, 2026	13.08	13.89	12.71	13.16	13.16	-0.13%	14,142
Jul 28, 2026	13.13	13.46	12.76	13.18	13.18	-3.80%	21,995
Jul 27, 2026	13.95	13.95	13.12	13.70	13.70	-0.51%	3,754
Jul 24, 2026	13.89	14.02	13.61	13.77	13.77	-1.78%	5,149
Jul 23, 2026	14.19	14.20	13.75	14.02	14.02	-3.25%	20,565
Jul 22, 2026	14.32	14.75	14.32	14.49	14.49	3.43%	22,600
Jul 21, 2026	13.07	14.04	13.07	14.01	14.01	12.80%	45,694
Jul 20, 2026	12.57	12.67	12.42	12.42	12.42	1.64%	2,969
Jul 17, 2026	11.99	12.57	11.85	12.22	12.22	-4.61%	16,774
Jul 16, 2026	12.96	13.26	12.57	12.81	12.81	-6.77%	20,292
Jul 15, 2026	14.21	14.23	13.60	13.74	13.74	-3.85%	5,319
Jul 14, 2026	14.28	14.34	13.95	14.29	14.29	11.82%	13,469
Jul 13, 2026	13.13	13.30	12.66	12.78	12.78	-4.86%	34,401
Jul 10, 2026	13.33	13.62	13.26	13.43	13.43	1.77%	28,009
Jul 9, 2026	12.84	13.54	12.65	13.20	13.20	7.49%	25,911
Jul 8, 2026	12.26	12.50	12.01	12.28	12.28	-4.84%	23,934
Jul 7, 2026	13.75	13.75	12.80	12.91	12.90	-10.92%	13,971
Jul 6, 2026	14.12	14.49	14.00	14.49	14.49	8.52%	16,683
Jul 2, 2026	13.67	14.33	13.31	13.35	13.35	1.04%	17,973
Jul 1, 2026	13.34	13.93	13.21	13.21	13.21	-3.84%	34,391
Jun 30, 2026	13.71	14.15	13.54	13.74	13.74	2.08%	39,508
Jun 29, 2026	13.57	13.57	12.88	13.46	13.46	0.67%	59,337
Jun 26, 2026	13.43	13.82	13.10	13.37	13.37	-1.40%	209,832
Jun 25, 2026	13.67	13.88	13.25	13.56	13.56	1.24%	18,532
Jun 24, 2026	14.53	14.89	13.07	13.39	13.39	-9.62%	89,922
Jun 23, 2026	14.89	16.09	14.82	14.82	14.82	-12.01%	38,183
Jun 22, 2026	16.73	16.93	16.59	16.84	16.84	-2.23%	10,887
Jun 18, 2026	17.99	17.99	17.23	17.23	17.23	-2.52%	7,409
Jun 17, 2026	19.03	19.49	17.66	17.67	17.67	-7.38%	21,586
Jun 16, 2026	19.38	19.38	18.69	19.08	19.08	-0.16%	17,940
Jun 15, 2026	19.24	19.72	18.95	19.11	19.11	8.46%	37,607
Jun 12, 2026	16.81	17.74	16.81	17.62	17.62	6.98%	21,742