COPT Defense Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	30.66	30.71	30.46	30.53	-	0.20%	40,049
Jan 20, 2026	30.74	30.74	30.06	30.47	30.47	-1.20%	734,104
Jan 16, 2026	30.12	30.89	30.10	30.84	30.84	2.15%	1,042,320
Jan 15, 2026	30.29	30.49	29.97	30.19	30.19	-	963,572
Jan 14, 2026	29.81	30.25	29.55	30.19	30.19	1.44%	706,988
Jan 13, 2026	29.82	30.00	29.48	29.76	29.76	0.03%	713,781
Jan 12, 2026	29.59	29.77	29.23	29.75	29.75	0.64%	678,473
Jan 9, 2026	29.47	29.86	29.37	29.56	29.56	0.17%	1,103,909
Jan 8, 2026	28.13	29.58	28.09	29.51	29.51	4.57%	2,143,182
Jan 7, 2026	28.47	28.52	27.85	28.22	28.22	-0.28%	1,351,257
Jan 6, 2026	27.47	28.48	27.37	28.30	28.30	2.57%	1,713,151
Jan 5, 2026	27.31	27.78	27.06	27.59	27.59	0.36%	1,713,885
Jan 2, 2026	27.78	27.83	27.22	27.49	27.49	-1.12%	1,236,783
Dec 31, 2025	27.99	28.07	27.76	27.80	27.80	-1.73%	1,156,543
Dec 30, 2025	28.25	28.39	28.18	28.29	27.99	-	775,213
Dec 29, 2025	28.15	28.38	28.10	28.29	27.99	0.39%	771,530
Dec 26, 2025	28.30	28.41	28.12	28.18	27.88	-0.67%	578,736
Dec 24, 2025	28.08	28.41	28.03	28.37	28.06	0.82%	467,724
Dec 23, 2025	28.22	28.27	27.97	28.14	27.84	-0.39%	814,169
Dec 22, 2025	28.62	28.87	28.20	28.25	27.95	-1.40%	991,821
Dec 19, 2025	28.74	29.00	28.38	28.65	28.34	-0.62%	2,193,491
Dec 18, 2025	29.36	29.51	28.73	28.83	28.52	-1.20%	987,423
Dec 17, 2025	29.11	29.38	28.95	29.18	28.87	0.24%	642,266
Dec 16, 2025	29.51	29.69	29.04	29.11	28.80	-1.09%	848,467
Dec 15, 2025	29.67	29.71	29.09	29.43	29.11	-0.17%	981,737
Dec 12, 2025	29.32	29.58	29.16	29.48	29.16	1.03%	934,352
Dec 11, 2025	29.31	29.44	29.06	29.18	28.87	0.07%	876,956
Dec 10, 2025	28.85	29.44	28.57	29.16	28.85	0.83%	1,233,515
Dec 9, 2025	29.32	29.57	28.90	28.92	28.61	-0.99%	888,942
Dec 8, 2025	28.99	29.31	28.69	29.21	28.90	0.34%	604,648
Dec 5, 2025	29.44	29.56	28.96	29.11	28.80	-1.49%	584,527
Dec 4, 2025	29.78	30.15	29.51	29.55	29.23	-1.07%	779,379
Dec 3, 2025	30.29	30.50	29.75	29.87	29.55	-1.32%	634,405
Dec 2, 2025	30.64	30.73	30.13	30.27	29.94	-0.72%	663,614
Dec 1, 2025	30.48	30.74	30.41	30.49	30.16	-0.78%	712,373
Nov 28, 2025	30.75	30.78	30.57	30.73	30.40	0.26%	391,048
Nov 26, 2025	30.53	30.91	30.53	30.65	30.32	-0.03%	1,041,823
Nov 25, 2025	30.42	30.99	30.32	30.66	30.33	0.59%	1,149,032
Nov 24, 2025	30.04	30.60	29.91	30.48	30.15	1.16%	2,358,348
Nov 21, 2025	29.84	30.34	29.59	30.13	29.81	1.65%	1,934,493
Nov 20, 2025	29.95	30.07	29.63	29.64	29.32	-0.27%	1,034,322
Nov 19, 2025	29.13	29.89	29.02	29.72	29.40	1.78%	1,336,392
Nov 18, 2025	28.70	29.33	28.44	29.20	28.89	1.92%	1,266,148
Nov 17, 2025	28.98	29.25	28.64	28.65	28.34	-0.93%	633,943
Nov 14, 2025	28.98	28.98	28.64	28.92	28.61	0.31%	484,537
Nov 13, 2025	28.93	29.28	28.73	28.83	28.52	-0.83%	647,496
Nov 12, 2025	29.16	29.27	28.95	29.07	28.76	-0.55%	579,735
Nov 11, 2025	29.05	29.25	28.82	29.23	28.91	1.14%	474,926
Nov 10, 2025	29.00	29.14	28.77	28.90	28.59	-0.28%	606,681
Nov 7, 2025	29.01	29.15	28.66	28.98	28.67	0.31%	868,263