Coppertech Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	19.40	19.60	18.40	19.40	19.40	5.43%	772,850
Mar 24, 2026	18.70	18.70	18.10	18.40	18.40	-1.60%	158,499
Mar 16, 2026	19.00	19.00	18.60	18.70	18.70	-	155,576
Mar 15, 2026	19.00	19.00	18.50	18.70	18.70	-1.06%	121,487
Mar 12, 2026	18.90	19.20	18.50	18.90	18.90	2.16%	203,696
Mar 11, 2026	18.10	18.70	18.00	18.50	18.50	2.21%	172,493
Mar 10, 2026	18.00	18.30	17.80	18.10	18.10	2.84%	118,833
Mar 9, 2026	17.90	17.90	17.40	17.60	17.60	1.15%	72,150
Mar 8, 2026	18.20	18.20	17.20	17.40	17.40	-4.92%	318,219
Mar 5, 2026	18.60	18.70	18.10	18.30	18.30	-1.61%	118,784
Mar 4, 2026	18.00	18.80	18.00	18.60	18.60	2.20%	159,402
Mar 3, 2026	18.20	19.80	18.00	18.20	18.20	-7.61%	432,216
Mar 2, 2026	19.40	20.20	19.40	19.70	19.70	0.51%	183,534
Mar 1, 2026	19.20	20.00	19.20	19.60	19.60	-4.39%	283,162
Feb 26, 2026	20.90	20.90	20.10	20.50	20.50	0.99%	428,002
Feb 25, 2026	20.30	20.50	19.40	20.30	20.30	3.57%	507,162
Feb 24, 2026	20.00	20.00	19.40	19.60	19.60	-1.01%	354,221
Feb 23, 2026	19.50	19.90	19.40	19.80	19.80	3.13%	129,632
Feb 22, 2026	19.50	19.80	19.00	19.20	19.20	-2.04%	344,820
Feb 19, 2026	20.40	20.40	19.50	19.60	19.60	-2.97%	132,263
Feb 18, 2026	20.00	20.90	19.90	20.20	20.20	2.02%	1,019,986
Feb 17, 2026	19.70	20.30	19.70	19.80	19.80	-	378,391
Feb 16, 2026	20.30	20.40	19.50	19.80	19.80	-2.46%	221,993
Feb 15, 2026	20.00	20.50	19.50	20.30	20.30	4.64%	446,493
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