Coppertech Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	27.40	28.40	26.70	27.50	27.50	0.73%	2,097,881
May 23, 2026	26.10	28.40	26.10	27.30	27.30	4.20%	2,127,695
May 21, 2026	26.20	26.60	25.40	26.20	26.20	2.75%	1,642,447
May 20, 2026	25.50	25.70	25.10	25.50	25.50	2.41%	846,077
May 19, 2026	24.30	25.20	24.10	24.90	24.90	2.47%	670,596
May 18, 2026	25.00	25.30	24.10	24.30	24.30	-2.80%	736,921
May 17, 2026	25.30	25.80	24.90	25.00	25.00	-0.79%	747,026
May 14, 2026	25.20	26.00	24.80	25.20	25.20	-0.79%	1,163,265
May 13, 2026	25.40	26.30	25.20	25.40	25.40	-2.68%	1,006,299
May 12, 2026	26.10	26.70	25.20	26.10	26.10	2.76%	2,118,222
May 11, 2026	25.40	26.50	25.10	25.40	25.40	-3.05%	1,261,659
May 10, 2026	26.90	27.20	25.90	26.20	26.20	-1.50%	2,028,286
May 7, 2026	26.60	26.70	25.50	26.60	26.60	3.50%	2,670,703
May 6, 2026	25.70	26.00	24.90	25.70	25.70	1.98%	1,933,267
May 5, 2026	25.20	25.60	24.20	25.20	25.20	3.28%	2,194,380
May 4, 2026	24.40	25.30	23.90	24.40	24.40	-0.41%	994,317
May 3, 2026	23.00	24.50	22.80	24.50	24.50	9.87%	2,877,197
Apr 30, 2026	22.30	22.60	21.80	22.30	22.30	0.90%	373,841
Apr 29, 2026	22.10	22.80	21.70	22.10	22.10	-0.90%	305,918
Apr 28, 2026	22.90	23.20	22.00	22.30	22.30	-2.62%	291,264
Apr 27, 2026	22.90	23.50	22.70	22.90	22.90	-0.87%	476,182
Apr 26, 2026	23.00	23.70	23.00	23.10	23.10	0.43%	720,603
Apr 23, 2026	23.60	23.70	22.80	23.00	23.00	-1.71%	613,251
Apr 22, 2026	24.30	24.30	23.20	23.40	23.40	-1.27%	1,101,834
Apr 21, 2026	23.90	24.80	23.50	23.70	23.70	-0.84%	1,563,412
Apr 20, 2026	22.80	24.10	22.50	23.90	23.90	8.64%	3,138,680
Apr 19, 2026	21.80	22.60	21.20	22.00	22.00	-	902,357
Apr 16, 2026	23.00	23.20	21.80	22.00	22.00	-4.76%	1,189,759
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