Copartner Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	20.00	20.80	19.50	19.80	19.80	-1.00%	3,377,414
Mar 17, 2026	21.80	21.80	19.70	20.00	20.00	-0.74%	12,764,988
Mar 16, 2026	19.60	20.15	19.00	20.15	20.15	9.81%	7,109,343
Mar 13, 2026	17.55	18.35	16.95	18.35	18.35	9.88%	4,930,302
Mar 12, 2026	16.30	17.05	16.00	16.70	16.70	3.41%	2,034,008
Mar 11, 2026	15.90	16.50	15.90	16.15	16.15	1.89%	1,422,603
Mar 10, 2026	16.50	16.50	15.65	15.85	15.85	1.60%	1,156,758
Mar 9, 2026	15.50	15.75	14.90	15.60	15.60	-5.45%	2,177,408
Mar 6, 2026	16.80	17.10	16.35	16.50	16.50	-5.44%	2,319,136
Mar 5, 2026	17.50	17.70	17.15	17.45	17.45	4.80%	1,843,019
Mar 4, 2026	17.60	17.70	16.50	16.65	16.65	-7.50%	2,642,128
Mar 3, 2026	18.45	18.80	17.60	18.00	18.00	-2.44%	2,772,027
Mar 2, 2026	17.75	18.85	17.35	18.45	18.45	1.65%	3,677,762
Feb 26, 2026	17.90	18.35	17.55	18.15	18.15	-0.82%	3,072,326
Feb 25, 2026	19.55	19.60	18.10	18.30	18.30	-4.44%	4,358,668
Feb 24, 2026	18.75	19.80	18.50	19.15	19.15	1.06%	3,931,271
Feb 23, 2026	19.50	19.90	18.75	18.95	18.95	-3.32%	4,885,666
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