Copartner Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	20.55	20.55	18.35	19.10	19.10	-5.45%	2,071,390
Jul 28, 2026	20.70	20.85	20.15	20.20	20.20	-5.61%	1,257,374
Jul 27, 2026	21.95	22.20	21.00	21.40	21.40	-2.51%	974,573
Jul 24, 2026	22.30	22.55	21.65	21.95	21.95	-2.88%	1,259,540
Jul 23, 2026	23.00	23.30	22.20	22.60	22.60	-1.09%	1,158,703
Jul 22, 2026	22.95	23.40	22.60	22.85	22.85	2.01%	1,434,477
Jul 21, 2026	22.10	22.70	21.90	22.40	22.40	2.52%	1,880,107
Jul 20, 2026	22.50	22.50	21.00	21.85	21.85	-2.89%	2,987,383
Jul 17, 2026	24.10	24.25	22.25	22.50	22.50	-8.91%	3,356,607
Jul 16, 2026	25.20	25.40	24.55	24.70	24.70	-2.76%	1,650,214
Jul 15, 2026	25.60	25.75	24.95	25.40	25.40	0.79%	2,596,637
Jul 14, 2026	26.05	26.70	24.30	25.20	25.20	-6.67%	5,216,556
Jul 13, 2026	28.55	28.60	26.70	27.00	27.00	-4.26%	3,402,594
Jul 9, 2026	29.50	29.50	28.00	28.20	28.20	-2.08%	2,142,545
Jul 8, 2026	29.50	30.35	28.20	28.80	28.80	-1.87%	3,204,290
Jul 7, 2026	32.45	32.70	29.00	29.35	29.35	-8.85%	6,302,607
Jul 6, 2026	34.00	34.15	32.20	32.20	32.20	-3.59%	4,717,562
Jul 3, 2026	36.40	37.65	33.20	33.40	33.40	-8.99%	13,944,271
Jul 2, 2026	34.30	36.70	34.15	36.70	36.70	9.88%	13,098,609
Jul 1, 2026	33.70	34.95	32.00	33.40	33.40	5.03%	12,622,688
Jun 30, 2026	31.40	31.95	29.85	31.80	31.80	4.43%	4,623,178
Jun 29, 2026	31.40	31.45	29.65	30.45	30.45	-3.03%	5,600,505
Jun 26, 2026	32.50	34.30	31.35	31.40	31.40	-4.70%	6,328,052
Jun 25, 2026	35.10	35.20	32.40	32.95	32.95	-8.47%	8,769,143
Jun 24, 2026	35.30	38.50	34.80	36.00	36.00	2.86%	17,339,769
Jun 23, 2026	36.25	36.50	34.40	35.00	35.00	-2.51%	6,297,942
Jun 22, 2026	38.40	39.70	35.80	35.90	35.90	-3.62%	20,071,272
Jun 18, 2026	37.20	37.25	36.20	37.25	37.25	9.88%	3,088,839
Jun 17, 2026	32.95	33.90	32.05	33.90	33.90	9.89%	4,661,591
Jun 16, 2026	28.00	30.85	27.60	30.85	30.85	9.98%	10,939,700
Jun 15, 2026	30.10	30.40	27.90	28.05	28.05	-3.44%	9,298,925
Jun 12, 2026	30.20	30.50	28.35	29.05	29.05	1.57%	11,919,150
Jun 11, 2026	30.00	30.10	27.00	28.60	28.60	0.53%	22,256,000
Jun 10, 2026	28.20	28.45	26.70	28.45	28.45	9.85%	19,668,740
Jun 9, 2026	23.90	25.90	23.05	25.90	25.90	9.98%	11,675,585
Jun 8, 2026	21.70	24.05	21.70	23.55	23.55	-2.08%	4,841,810
Jun 5, 2026	24.10	24.90	22.65	24.05	24.05	0.42%	10,952,260
Jun 4, 2026	21.55	23.95	21.20	23.95	23.95	9.86%	10,932,780
Jun 3, 2026	21.50	22.05	20.85	21.80	21.80	3.81%	2,995,337
Jun 2, 2026	21.80	21.80	20.45	21.00	21.00	-2.10%	2,600,832
Jun 1, 2026	20.95	22.30	20.85	21.45	21.45	3.87%	4,852,543
May 29, 2026	20.15	20.95	20.00	20.65	20.65	3.25%	1,500,106
May 28, 2026	20.20	20.65	19.70	20.00	20.00	-0.99%	1,869,726
May 27, 2026	20.80	20.80	19.95	20.20	20.20	-0.98%	2,097,288
May 26, 2026	21.70	21.80	20.35	20.40	20.40	-5.12%	2,269,789
May 25, 2026	22.50	22.50	21.15	21.50	21.50	-1.15%	2,910,581
May 22, 2026	21.35	22.20	21.20	21.75	21.75	4.07%	3,203,023
May 21, 2026	20.15	21.10	20.15	20.90	20.90	4.76%	2,652,019
May 20, 2026	20.25	20.35	19.80	19.95	19.95	-1.48%	1,090,931
May 19, 2026	20.75	20.80	19.80	20.25	20.25	-1.46%	2,247,293