Copartner Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,269,453
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
May 18, 2026	20.95	21.05	20.15	20.55	20.55	-2.14%	1,721,300
May 15, 2026	21.35	22.45	20.50	21.00	21.00	-0.24%	4,371,187
May 14, 2026	20.55	21.90	20.25	21.05	21.05	4.99%	3,869,674
May 13, 2026	20.10	20.20	19.65	20.05	20.05	-1.23%	1,222,738
May 12, 2026	21.85	21.95	19.95	20.30	20.30	-5.14%	3,458,698
May 11, 2026	21.55	21.65	21.00	21.40	21.40	0.23%	2,973,012
May 8, 2026	22.00	22.40	20.70	21.35	21.35	-2.95%	3,453,534
May 7, 2026	22.25	22.60	21.60	22.00	22.00	-1.12%	4,017,028
May 6, 2026	24.25	24.50	21.90	22.25	22.25	-5.32%	12,506,890
May 5, 2026	21.10	23.50	21.10	23.50	23.50	9.81%	9,625,894
May 4, 2026	20.95	22.35	20.90	21.40	21.40	0.47%	4,392,732
Apr 30, 2026	20.50	22.70	20.50	21.30	21.30	2.90%	13,846,450
Apr 29, 2026	18.65	20.70	18.65	20.70	20.70	9.81%	3,350,375
Apr 28, 2026	18.70	18.90	18.35	18.85	18.85	2.45%	925,782
Apr 27, 2026	18.90	18.90	18.10	18.40	18.40	-2.90%	1,277,281
Apr 24, 2026	19.70	19.70	18.80	18.95	18.95	-1.81%	1,224,359
Apr 23, 2026	20.35	20.55	18.45	19.30	19.30	-4.22%	3,282,882
Apr 22, 2026	21.05	21.40	20.00	20.15	20.15	-3.36%	3,284,835
Apr 21, 2026	21.15	21.25	20.75	20.85	20.85	-1.88%	2,926,336
Apr 20, 2026	20.70	21.40	20.30	21.25	21.25	0.71%	4,539,231
Apr 17, 2026	19.55	21.20	19.55	21.10	21.10	7.93%	5,517,297
Apr 16, 2026	19.80	20.10	19.45	19.55	19.55	-1.26%	2,261,480
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%	1,419,519
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%	1,360,115
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%	3,378,773
Mar 17, 2026	21.80	21.80	19.70	20.00	20.00	-0.74%	12,764,980
Mar 16, 2026	19.60	20.15	19.00	20.15	20.15	9.81%	7,109,343