Coppertech Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	23.10	23.10	21.20	23.10	23.10	10.00%	2,485,543
Apr 13, 2026	21.00	21.30	20.40	21.00	21.00	3.45%	1,720,022
Apr 12, 2026	20.00	20.40	19.60	20.30	20.30	1.50%	266,566
Apr 9, 2026	20.60	20.60	19.90	20.00	20.00	-3.38%	730,178
Apr 8, 2026	20.10	20.90	20.10	20.70	20.70	3.50%	667,436
Apr 7, 2026	20.00	20.20	19.40	20.00	20.00	3.09%	289,091
Apr 6, 2026	19.10	19.70	19.10	19.40	19.40	1.04%	286,767
Apr 5, 2026	19.80	20.20	19.10	19.20	19.20	-5.42%	282,782
Apr 2, 2026	20.30	21.50	20.10	20.30	20.30	-4.25%	544,497
Apr 1, 2026	21.20	21.50	20.50	21.20	21.20	3.41%	1,321,547
Mar 31, 2026	20.50	20.80	20.00	20.50	20.50	-0.97%	777,334
Mar 30, 2026	19.50	21.70	19.50	20.70	20.70	4.55%	1,662,698
Mar 29, 2026	19.50	20.00	19.10	19.80	19.80	2.06%	532,416
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