Coppertech Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	19.40	19.90	19.30	19.40	19.40	0.52%	219,060
Feb 9, 2026	19.50	19.50	19.00	19.30	19.30	-	169,354
Feb 8, 2026	18.80	19.40	18.20	19.30	19.30	2.66%	193,857
Feb 5, 2026	19.30	19.50	18.70	18.80	18.80	-2.59%	296,511
Feb 3, 2026	18.90	19.50	18.90	19.30	19.30	2.12%	287,766
Feb 2, 2026	18.80	19.20	18.80	18.90	18.90	-	133,342
Feb 1, 2026	19.20	19.30	18.70	18.90	18.90	-1.05%	159,362
Jan 29, 2026	19.30	19.30	18.80	19.10	19.10	-0.52%	124,808
Jan 28, 2026	19.20	19.20	18.90	19.20	19.20	0.52%	95,939
Jan 27, 2026	19.10	19.20	18.70	19.10	19.10	2.14%	172,429
Jan 26, 2026	18.70	19.20	18.50	18.70	18.70	-1.06%	208,557
Jan 25, 2026	19.70	19.80	18.70	18.90	18.90	-4.06%	284,865
Jan 22, 2026	19.70	20.10	19.50	19.70	19.70	-	120,992
Jan 21, 2026	20.00	20.00	19.50	19.70	19.70	-1.50%	256,963
Jan 20, 2026	20.00	20.30	19.80	20.00	20.00	-1.48%	157,047
Jan 19, 2026	20.30	20.30	19.90	20.30	20.30	1.50%	190,974
Jan 18, 2026	19.70	20.60	19.50	20.00	20.00	1.52%	407,466
Jan 15, 2026	19.70	20.50	19.50	19.70	19.70	-3.43%	428,552
Jan 14, 2026	20.40	21.00	20.30	20.40	20.40	-1.92%	337,633
Jan 13, 2026	19.90	21.00	19.60	20.80	20.80	7.22%	1,536,991
Jan 12, 2026	19.40	19.70	19.00	19.40	19.40	1.57%	387,026
Jan 11, 2026	18.90	19.50	18.80	19.10	19.10	1.06%	246,653
Jan 8, 2026	18.90	19.10	18.90	18.90	18.90	-	46,276
Jan 7, 2026	18.90	19.20	18.80	18.90	18.90	-0.53%	121,809
Jan 6, 2026	19.00	19.20	18.80	19.00	19.00	-0.52%	113,460
Jan 5, 2026	19.10	19.30	19.00	19.10	19.10	0.53%	98,386
Jan 4, 2026	18.80	19.20	18.80	19.00	19.00	0.53%	154,855
Jan 1, 2026	18.90	19.10	18.80	18.90	18.90	0.53%	57,120
Dec 30, 2025	18.80	19.00	18.60	18.80	18.80	0.53%	66,914
Dec 29, 2025	18.70	18.80	18.50	18.70	18.70	0.54%	26,003
Dec 28, 2025	18.80	19.10	18.60	18.60	18.60	-0.53%	97,648
Dec 24, 2025	19.30	19.30	18.60	18.70	18.70	-0.53%	61,544
Dec 23, 2025	19.00	19.20	18.70	18.80	18.80	-1.57%	147,938
Dec 22, 2025	19.10	19.70	19.00	19.10	19.10	-1.04%	153,170
Dec 21, 2025	18.50	19.60	18.40	19.30	19.30	3.21%	176,675
Dec 18, 2025	19.00	19.00	18.50	18.70	18.70	-0.53%	66,828
Dec 17, 2025	19.30	19.70	18.70	18.80	18.80	-2.59%	130,761
Dec 15, 2025	19.50	19.70	19.20	19.30	19.30	-2.03%	207,482
Dec 14, 2025	20.50	20.50	19.50	19.70	19.70	-1.50%	329,165
Dec 11, 2025	20.00	20.30	18.60	20.00	20.00	6.95%	626,433
Dec 10, 2025	18.70	19.20	18.60	18.70	18.70	-2.09%	150,325
Dec 9, 2025	19.10	19.40	18.60	19.10	19.10	3.24%	173,283
Dec 8, 2025	19.00	19.00	18.40	18.50	18.50	0.54%	88,456
Dec 7, 2025	18.60	18.70	18.20	18.40	18.40	-2.65%	120,817
Dec 3, 2025	19.50	19.70	18.70	18.90	18.69	-2.58%	318,750
Dec 2, 2025	18.10	19.70	18.10	19.40	19.18	4.86%	266,115
Dec 1, 2025	18.70	19.10	18.40	18.50	18.29	-1.07%	179,896
Nov 30, 2025	19.60	19.80	18.50	18.70	18.49	-4.59%	182,449
Nov 27, 2025	19.20	20.00	19.20	19.60	19.38	0.51%	231,136
Nov 26, 2025	19.30	19.70	19.10	19.50	19.28	0.52%	202,109