Copartner Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	19.80	20.10	19.45	19.55	19.55	-1.26%	2,260,475
Apr 15, 2026	20.50	20.50	19.75	19.80	19.80	-0.75%	2,465,201
Apr 14, 2026	20.50	20.70	19.80	19.95	19.95	-1.48%	3,703,498
Apr 13, 2026	19.50	20.80	19.00	20.25	20.25	5.47%	4,802,592
Apr 10, 2026	19.85	20.80	19.00	19.20	19.20	-3.27%	4,884,962
Apr 9, 2026	19.50	20.05	18.85	19.85	19.85	8.77%	7,816,508
Apr 8, 2026	18.00	18.35	18.00	18.25	18.25	2.53%	967,771
Apr 7, 2026	17.80	18.60	17.60	17.80	17.80	1.14%	1,779,243
Apr 2, 2026	18.55	18.80	17.55	17.60	17.60	-5.12%	1,710,771
Apr 1, 2026	18.30	19.20	18.00	18.55	18.55	5.40%	3,459,677
Mar 31, 2026	18.50	18.60	17.50	17.60	17.60	-5.38%	1,414,365
Mar 30, 2026	19.65	20.35	18.50	18.60	18.60	-3.38%	5,870,704
Mar 27, 2026	17.20	19.25	16.90	19.25	19.25	10.00%	3,500,554
Mar 26, 2026	17.75	18.25	17.45	17.50	17.50	-1.41%	1,124,048
Mar 25, 2026	18.10	18.50	17.70	17.75	17.75	-0.28%	1,359,102
Mar 24, 2026	18.70	18.75	17.70	17.80	17.80	-3.00%	1,591,176
Mar 23, 2026	18.30	18.90	18.05	18.35	18.35	-3.17%	1,242,937
Mar 20, 2026	19.85	20.05	18.90	18.95	18.95	-3.07%	3,564,656
Mar 19, 2026	19.75	20.95	19.55	19.55	19.55	-1.26%	4,023,523
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