Copartner Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	20.40	20.85	19.20	19.60	19.60	-3.69%	10,961,164
Feb 10, 2026	21.80	22.65	20.25	20.35	20.35	-1.21%	37,960,120
Feb 9, 2026	20.20	20.60	19.65	20.60	20.60	9.87%	21,912,748
Feb 6, 2026	17.05	18.75	16.10	18.75	18.75	9.97%	14,598,921
Feb 5, 2026	16.55	17.40	15.80	17.05	17.05	3.02%	2,989,526
Feb 4, 2026	16.60	17.20	16.40	16.55	16.55	0.30%	2,582,843
Feb 3, 2026	16.30	17.25	16.30	16.50	16.50	2.48%	2,448,226
Feb 2, 2026	16.95	17.00	15.85	16.10	16.10	-6.94%	3,754,192
Jan 30, 2026	17.60	18.75	17.20	17.30	17.30	1.47%	23,548,786
Jan 29, 2026	16.40	17.80	16.10	17.05	17.05	2.40%	5,940,151
Jan 28, 2026	15.60	17.05	15.40	16.65	16.65	6.05%	2,293,474
Jan 27, 2026	16.00	16.05	15.40	15.70	15.70	-1.88%	1,322,196
Jan 26, 2026	15.20	16.50	15.20	16.00	16.00	6.67%	4,849,623
Jan 23, 2026	15.25	15.25	15.00	15.00	15.00	-0.66%	523,493
Jan 22, 2026	15.30	15.45	15.10	15.10	15.10	0.33%	580,225
Jan 21, 2026	15.55	15.55	15.00	15.05	15.05	-3.22%	914,308
Jan 20, 2026	15.60	15.80	15.35	15.55	15.55	-0.32%	926,983
Jan 19, 2026	15.80	16.15	15.55	15.60	15.60	0.32%	1,219,440
Jan 16, 2026	15.95	16.00	15.55	15.55	15.55	-0.96%	951,566
Jan 15, 2026	15.45	15.70	15.25	15.70	15.70	1.62%	753,071
Jan 14, 2026	15.30	15.50	15.20	15.45	15.45	1.31%	762,624
Jan 13, 2026	15.45	15.50	14.80	15.25	15.25	-0.65%	817,659
Jan 12, 2026	15.55	15.80	15.25	15.35	15.35	1.32%	927,180
Jan 9, 2026	15.00	15.35	14.45	15.15	15.15	1.68%	1,093,148
Jan 8, 2026	15.60	15.60	14.90	14.90	14.90	-4.49%	1,228,274
Jan 7, 2026	15.15	15.70	14.65	15.60	15.60	4.35%	2,019,792
Jan 6, 2026	15.20	15.25	14.75	14.95	14.95	-1.64%	1,545,788
Jan 5, 2026	16.50	16.50	15.10	15.20	15.20	-7.88%	2,833,823
Jan 2, 2026	16.75	17.40	16.50	16.50	16.50	-0.60%	4,830,055
Dec 31, 2025	15.80	17.20	15.60	16.60	16.60	5.40%	9,345,335
Dec 30, 2025	14.40	15.75	14.35	15.75	15.75	9.76%	3,037,081
Dec 29, 2025	14.50	14.70	14.35	14.35	14.35	-0.35%	809,347
Dec 26, 2025	14.35	14.50	14.15	14.40	14.40	0.70%	606,503
Dec 24, 2025	14.70	15.00	14.20	14.30	14.30	-2.05%	1,338,512
Dec 23, 2025	14.80	14.80	14.35	14.60	14.60	-	1,425,656
Dec 22, 2025	14.45	14.75	14.25	14.60	14.60	3.55%	2,585,421
Dec 19, 2025	13.65	14.55	13.50	14.10	14.10	6.42%	4,178,943
Dec 18, 2025	14.05	14.30	13.20	13.25	13.25	-3.99%	3,185,738
Dec 17, 2025	12.60	13.80	12.55	13.80	13.80	9.96%	1,671,237
Dec 16, 2025	12.50	12.70	12.50	12.55	12.55	0.40%	411,925
Dec 15, 2025	12.40	12.55	12.20	12.50	12.50	0.81%	429,840
Dec 12, 2025	12.65	12.65	12.35	12.40	12.40	-3.13%	1,491,170
Dec 11, 2025	12.70	12.90	12.65	12.80	12.80	0.79%	337,306
Dec 10, 2025	12.90	12.95	12.70	12.70	12.70	-0.78%	240,180
Dec 9, 2025	12.90	12.90	12.75	12.80	12.80	-0.78%	149,961
Dec 8, 2025	12.90	12.95	12.80	12.90	12.90	0.39%	147,158
Dec 5, 2025	12.85	13.00	12.70	12.85	12.85	0.78%	229,487
Dec 4, 2025	12.70	13.10	12.70	12.75	12.75	0.79%	563,100
Dec 3, 2025	12.90	13.05	12.65	12.65	12.65	-1.94%	650,764
Dec 2, 2025	12.85	13.15	12.85	12.90	12.90	1.18%	374,182