Copartner Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	23.70	24.50	23.45	23.80	-	2.15%	603,458
Aug 25, 2026	23.20	23.50	22.50	23.30	23.30	1.30%	1,002,633
Aug 24, 2026	22.90	23.55	22.90	23.00	23.00	-0.22%	919,697
Aug 21, 2026	22.70	23.40	22.35	23.05	23.05	1.54%	818,304
Aug 20, 2026	22.85	23.45	22.65	22.70	22.70	0.44%	1,135,252
Aug 19, 2026	21.90	22.90	21.85	22.60	22.60	-0.44%	1,040,269
Aug 18, 2026	23.30	24.25	22.60	22.70	22.70	-2.37%	1,877,968
Aug 17, 2026	23.75	24.00	23.25	23.25	23.25	-1.27%	876,243
Aug 14, 2026	24.40	24.50	23.05	23.55	23.55	-2.28%	2,247,585
Aug 13, 2026	23.60	25.25	23.55	24.10	24.10	2.55%	3,777,310
Aug 12, 2026	23.25	23.90	23.15	23.50	23.50	1.95%	1,827,396
Aug 11, 2026	23.80	24.20	22.90	23.05	23.05	-2.74%	2,299,187
Aug 10, 2026	25.00	25.00	23.50	23.70	23.70	-3.46%	5,180,271
Aug 7, 2026	23.00	25.00	22.60	24.55	24.55	7.68%	4,621,302
Aug 6, 2026	23.10	23.40	22.35	22.80	22.80	1.11%	2,138,478
Aug 5, 2026	22.50	23.10	21.95	22.55	22.55	3.20%	2,114,073
Aug 4, 2026	21.05	21.90	20.70	21.85	21.85	4.55%	1,122,465
Aug 3, 2026	19.80	21.30	19.50	20.90	20.90	5.82%	1,340,393
Jul 31, 2026	19.65	19.85	19.35	19.75	19.75	6.76%	967,300
Jul 30, 2026	19.35	19.60	18.40	18.50	18.50	-3.14%	1,389,292
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