COPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	18.43	18.43	15.46	15.46	15.46	-21.52%	69,125
Jun 4, 2026	19.55	19.87	19.29	19.70	19.70	-0.40%	11,953
Jun 3, 2026	20.61	20.65	19.60	19.78	19.78	-6.96%	27,268
Jun 2, 2026	20.13	21.44	20.13	21.26	21.26	7.43%	78,135
Jun 1, 2026	18.74	19.97	18.38	19.79	19.79	4.05%	32,986
May 29, 2026	18.80	19.42	18.71	19.02	19.02	-0.16%	42,590
May 28, 2026	17.55	19.24	17.47	19.05	19.05	5.22%	16,159
May 27, 2026	18.23	18.23	17.77	18.11	18.11	-3.64%	13,637
May 26, 2026	18.33	18.80	17.90	18.79	18.79	9.69%	41,250
May 22, 2026	16.93	17.21	16.63	17.13	17.13	1.48%	11,935
May 21, 2026	16.23	17.31	16.07	16.88	16.88	1.32%	16,845
May 20, 2026	15.91	16.79	15.75	16.66	16.66	6.45%	33,253
May 19, 2026	16.00	16.00	15.18	15.65	15.65	-5.68%	58,346
May 18, 2026	17.26	17.46	16.14	16.59	16.59	-3.08%	44,175
May 15, 2026	18.03	18.03	17.04	17.12	17.12	-14.01%	102,399
May 14, 2026	20.64	20.64	19.58	19.91	19.91	-6.22%	48,954
May 13, 2026	20.64	24.00	20.42	21.23	21.23	2.71%	101,702
May 12, 2026	18.97	20.67	18.76	20.67	20.67	7.82%	61,715
May 11, 2026	18.93	19.81	18.93	19.17	19.17	4.02%	176,937
May 8, 2026	18.10	18.51	18.10	18.43	18.43	8.09%	32,801
May 7, 2026	18.14	18.36	17.05	17.05	17.05	-2.40%	22,628
May 6, 2026	17.22	17.75	17.12	17.47	17.47	13.02%	83,079
May 5, 2026	15.60	15.60	15.40	15.46	15.46	3.69%	13,610
May 4, 2026	15.56	15.64	14.91	14.91	14.91	-5.84%	14,687
May 1, 2026	15.95	16.33	15.83	15.83	15.83	-1.17%	4,589
Apr 30, 2026	15.80	16.02	15.68	16.02	16.02	4.02%	2,260
Apr 29, 2026	15.88	15.95	15.38	15.40	15.40	-2.08%	21,898
Apr 28, 2026	16.39	16.44	15.63	15.73	15.73	-7.23%	18,845
Apr 27, 2026	16.50	17.02	16.50	16.95	16.95	-1.35%	6,193
Apr 24, 2026	17.33	17.37	17.19	17.19	17.19	-0.96%	10,776
Apr 23, 2026	17.98	18.36	16.81	17.35	17.35	-5.33%	9,857
Apr 22, 2026	18.13	18.40	18.05	18.33	18.33	7.87%	13,114
Apr 21, 2026	18.80	18.94	16.99	16.99	16.99	-10.28%	38,080
Apr 20, 2026	18.85	19.27	18.85	18.94	18.94	-2.17%	13,392
Apr 17, 2026	19.48	20.25	19.34	19.36	19.36	1.52%	99,796
Apr 16, 2026	19.07	19.25	18.85	19.07	19.07	0.37%	18,480
Apr 15, 2026	19.05	19.42	18.92	19.00	19.00	-1.30%	10,849
Apr 14, 2026	19.12	19.25	18.88	19.25	19.25	4.34%	16,606
Apr 13, 2026	17.63	18.63	17.63	18.45	18.45	2.22%	17,826
Apr 10, 2026	17.87	18.11	17.75	18.05	18.05	4.94%	20,079
Apr 9, 2026	17.35	17.72	17.04	17.20	17.20	-1.21%	17,661
Apr 8, 2026	17.87	18.14	17.17	17.41	17.41	14.01%	23,065
Apr 7, 2026	15.00	15.27	14.58	15.27	15.27	-0.04%	3,374
Apr 6, 2026	15.47	15.47	15.11	15.28	15.28	-0.47%	13,572
Apr 2, 2026	14.27	15.56	14.09	15.35	15.35	-3.73%	11,758
Apr 1, 2026	15.88	16.33	15.72	15.95	15.95	5.04%	11,183
Mar 31, 2026	14.10	15.18	13.96	15.18	15.18	15.41%	12,698
Mar 30, 2026	13.86	13.86	13.01	13.15	13.15	-2.25%	35,521
Mar 27, 2026	13.28	13.75	13.28	13.46	13.46	1.78%	20,125
Mar 26, 2026	13.75	14.21	13.22	13.22	13.22	-12.49%	142,813