COPT Defense Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	28.61	29.35	28.61	28.96	-	1.86%	931,202
Aug 21, 2025	27.96	28.44	27.96	28.43	28.43	1.28%	1,151,606
Aug 20, 2025	28.23	28.43	28.00	28.07	28.07	-0.07%	1,225,022
Aug 19, 2025	27.73	28.20	27.71	28.09	28.09	1.81%	644,473
Aug 18, 2025	27.94	27.95	27.53	27.59	27.59	-0.97%	536,414
Aug 15, 2025	27.89	27.89	27.65	27.86	27.86	0.25%	704,555
Aug 14, 2025	27.91	27.98	27.51	27.79	27.79	-0.89%	525,157
Aug 13, 2025	27.80	28.11	27.66	28.04	28.04	1.34%	687,032
Aug 12, 2025	27.40	27.74	27.32	27.67	27.67	1.10%	690,705
Aug 11, 2025	27.69	27.82	27.35	27.37	27.37	-1.44%	622,738
Aug 8, 2025	28.19	28.35	27.70	27.77	27.77	-1.45%	608,039
Aug 7, 2025	28.26	28.58	28.03	28.18	28.18	-0.28%	1,043,561
Aug 6, 2025	28.08	28.41	27.95	28.26	28.26	0.89%	757,886
Aug 5, 2025	27.76	28.03	27.69	28.01	28.01	0.54%	669,543
Aug 4, 2025	27.29	27.89	27.29	27.86	27.86	2.13%	828,128
Aug 1, 2025	27.65	27.65	26.91	27.28	27.28	-	971,942
Jul 31, 2025	27.09	27.50	27.09	27.28	27.28	-0.15%	866,327
Jul 30, 2025	27.58	27.72	26.97	27.32	27.32	-1.01%	1,148,203
Jul 29, 2025	28.52	28.63	27.55	27.60	27.60	-1.25%	1,541,856
Jul 28, 2025	28.10	28.31	27.77	27.95	27.95	-0.29%	1,002,643
Jul 25, 2025	27.85	28.06	27.65	28.03	28.03	0.75%	493,804
Jul 24, 2025	27.86	27.99	27.74	27.82	27.82	-0.89%	426,521
Jul 23, 2025	28.39	28.40	27.86	28.07	28.07	-1.09%	556,324
Jul 22, 2025	27.94	28.45	27.93	28.38	28.38	1.50%	683,651
Jul 21, 2025	27.94	28.20	27.78	27.96	27.96	0.39%	572,609
Jul 18, 2025	28.05	28.19	27.81	27.85	27.85	-0.68%	571,780
Jul 17, 2025	28.08	28.18	27.79	28.04	28.04	-0.11%	856,421
Jul 16, 2025	27.90	28.11	27.61	28.07	28.07	0.93%	888,301
Jul 15, 2025	28.38	28.38	27.79	27.81	27.81	-1.87%	822,586
Jul 14, 2025	28.29	28.50	28.16	28.34	28.34	0.21%	773,443
Jul 11, 2025	28.01	28.31	27.88	28.28	28.28	0.28%	807,027
Jul 10, 2025	28.17	28.64	28.17	28.20	28.20	-	752,365
Jul 9, 2025	28.29	28.41	28.09	28.20	28.20	-0.11%	625,887
Jul 8, 2025	27.95	28.32	27.95	28.23	28.23	0.14%	1,085,139
Jul 7, 2025	28.24	28.55	28.15	28.19	28.19	-0.70%	567,005
Jul 3, 2025	28.10	28.57	27.96	28.39	28.39	0.75%	595,169
Jul 2, 2025	28.08	28.21	27.71	28.18	28.18	0.61%	731,253
Jul 1, 2025	27.60	28.37	27.46	28.01	28.01	1.56%	993,745
Jun 30, 2025	27.56	27.61	27.21	27.58	27.58	-0.68%	1,032,225
Jun 27, 2025	27.97	28.12	27.61	27.77	27.47	-0.57%	1,557,383
Jun 26, 2025	27.97	28.01	27.65	27.93	27.63	0.47%	1,050,180
Jun 25, 2025	28.25	28.35	27.71	27.80	27.50	-2.39%	831,543
Jun 24, 2025	28.90	29.06	28.34	28.48	28.17	-1.49%	953,380
Jun 23, 2025	28.68	28.92	28.35	28.91	28.59	1.33%	915,893
Jun 20, 2025	28.75	28.89	28.38	28.53	28.22	-0.28%	1,339,651
Jun 18, 2025	28.56	28.84	28.52	28.61	28.30	0.18%	478,709
Jun 17, 2025	28.42	28.70	28.39	28.56	28.25	-0.21%	934,716
Jun 16, 2025	28.79	29.00	28.56	28.62	28.31	0.07%	760,291
Jun 13, 2025	28.66	28.74	28.34	28.60	28.29	-0.56%	819,140
Jun 12, 2025	28.38	28.77	28.36	28.76	28.45	1.20%	648,727