BIT:COPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	50.91	52.14	50.10	51.87	51.87	-1.61%	29,268
Apr 1, 2026	52.16	52.92	51.85	52.72	52.72	5.69%	15,386
Mar 31, 2026	48.84	50.17	48.75	49.88	49.88	1.74%	20,365
Mar 30, 2026	49.00	49.90	48.70	49.03	49.03	0.36%	16,452
Mar 27, 2026	48.68	49.16	47.63	48.85	48.85	0.99%	44,149
Mar 26, 2026	49.71	49.71	48.35	48.37	48.37	-4.82%	52,536
Mar 25, 2026	50.55	51.24	50.32	50.82	50.82	3.26%	54,353
Mar 24, 2026	48.36	49.13	47.90	49.22	49.22	0.25%	73,984
Mar 23, 2026	45.69	49.84	45.13	49.09	49.09	4.06%	93,693
Mar 20, 2026	49.01	49.07	46.91	47.18	47.18	-2.13%	124,575
Mar 19, 2026	49.89	49.89	46.63	48.20	48.20	-6.82%	155,372
Mar 18, 2026	53.33	53.68	51.16	51.73	51.73	-1.67%	113,272
Mar 17, 2026	52.48	53.38	52.30	52.61	52.61	0.42%	11,503
Mar 16, 2026	52.87	53.52	52.05	52.39	52.39	-0.30%	35,653
Mar 13, 2026	53.95	54.52	52.37	52.55	52.55	-3.35%	33,073
Mar 12, 2026	55.45	55.61	53.70	54.37	54.37	-1.38%	20,528
Mar 11, 2026	55.62	56.08	54.80	55.13	55.13	-1.97%	39,279
Mar 10, 2026	55.55	56.60	54.97	56.24	56.24	5.99%	112,116
Mar 9, 2026	52.50	53.06	51.55	53.06	53.06	-2.36%	60,914
Mar 6, 2026	56.09	56.25	53.50	54.34	54.34	-2.44%	119,493
Mar 5, 2026	58.66	58.99	55.56	55.70	55.70	-5.69%	66,674
Mar 4, 2026	58.36	59.86	58.36	59.06	59.06	0.44%	81,238
Mar 3, 2026	60.64	60.64	56.31	58.80	58.80	-5.63%	144,445
Mar 2, 2026	63.67	63.67	61.89	62.31	62.31	-1.58%	48,476
Feb 27, 2026	63.58	63.78	62.92	63.31	63.31	2.64%	58,098
Feb 26, 2026	62.11	62.28	60.70	61.68	61.68	-3.40%	70,990
Feb 25, 2026	62.67	64.00	62.65	63.85	63.85	3.69%	99,336
Feb 24, 2026	60.12	61.79	59.56	61.58	61.58	3.48%	34,275
Feb 23, 2026	58.67	60.00	58.67	59.51	59.51	3.24%	40,371
Feb 20, 2026	57.23	58.14	56.88	57.64	57.64	1.95%	66,756
Feb 19, 2026	57.50	57.53	55.77	56.54	56.54	-1.79%	45,507
Feb 18, 2026	56.62	57.83	56.44	57.57	57.57	3.73%	16,570
Feb 17, 2026	57.28	57.28	54.16	55.50	55.50	-3.14%	40,081
Feb 16, 2026	57.80	58.07	57.30	57.30	57.30	-1.05%	16,735
Feb 13, 2026	57.33	57.99	56.10	57.91	57.91	1.83%	77,545
Feb 12, 2026	60.08	60.59	57.27	56.87	56.87	-3.43%	73,765
Feb 11, 2026	58.71	59.96	58.11	58.89	58.89	2.03%	38,474
Feb 10, 2026	58.18	58.37	57.30	57.72	57.72	-1.15%	39,424
Feb 9, 2026	56.70	58.46	56.31	58.39	58.39	4.79%	34,890
Feb 6, 2026	54.24	56.15	54.16	55.72	55.72	2.00%	24,236
Feb 5, 2026	56.63	56.90	53.86	54.63	54.63	-5.24%	44,543
Feb 4, 2026	60.40	60.62	57.38	57.65	57.65	-3.40%	67,196
Feb 3, 2026	58.17	59.78	58.01	59.68	59.68	7.73%	97,061
Feb 2, 2026	53.43	56.47	52.85	55.40	55.40	-2.28%	173,063
Jan 30, 2026	58.95	58.95	56.55	56.69	56.69	-7.07%	173,054
Jan 29, 2026	62.34	65.00	59.67	61.00	61.00	2.28%	129,093
Jan 28, 2026	59.67	60.40	59.30	59.64	59.64	2.40%	165,266
Jan 27, 2026	58.20	58.45	57.29	58.24	58.24	-1.75%	61,119
Jan 26, 2026	57.75	60.14	57.75	59.28	59.28	5.05%	177,379
Jan 23, 2026	55.13	56.49	54.76	56.43	56.43	2.45%	48,197