COPT Defense Properties (CDP)
NYSE: CDP · Real-Time Price · USD
28.88
+0.17 (0.59%)
At close: Oct 3, 2025, 4:00 PM EDT
28.51
-0.37 (-1.29%)
After-hours: Oct 3, 2025, 7:00 PM EDT
COPT Defense Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 28.80 | 29.04 | 28.67 | 28.88 | 28.88 | 0.59% | 742,232 |
| Oct 2, 2025 | 29.05 | 29.05 | 28.61 | 28.71 | 28.71 | -1.71% | 1,040,896 |
| Oct 1, 2025 | 29.07 | 29.27 | 28.97 | 29.21 | 29.21 | 0.52% | 903,226 |
| Sep 30, 2025 | 28.87 | 29.08 | 28.79 | 29.06 | 29.06 | -0.41% | 799,235 |
| Sep 29, 2025 | 29.29 | 29.44 | 29.01 | 29.18 | 28.88 | -0.38% | 782,943 |
| Sep 26, 2025 | 29.25 | 29.38 | 29.06 | 29.29 | 28.99 | 0.07% | 724,166 |
| Sep 25, 2025 | 29.51 | 29.62 | 29.17 | 29.27 | 28.97 | -0.61% | 1,014,446 |
| Sep 24, 2025 | 29.74 | 29.80 | 29.25 | 29.45 | 29.14 | -0.98% | 1,118,377 |
| Sep 23, 2025 | 30.20 | 30.38 | 29.69 | 29.74 | 29.43 | -1.82% | 1,329,536 |
| Sep 22, 2025 | 30.36 | 30.40 | 30.10 | 30.29 | 29.98 | -0.36% | 741,577 |
| Sep 19, 2025 | 30.89 | 31.24 | 30.29 | 30.40 | 30.08 | -1.68% | 1,560,145 |
| Sep 18, 2025 | 30.48 | 31.05 | 30.41 | 30.92 | 30.60 | 1.54% | 801,115 |
| Sep 17, 2025 | 30.84 | 31.12 | 30.34 | 30.45 | 30.13 | -0.43% | 1,100,791 |
| Sep 16, 2025 | 30.42 | 30.62 | 30.32 | 30.58 | 30.26 | 0.36% | 796,393 |
| Sep 15, 2025 | 30.68 | 30.74 | 30.40 | 30.47 | 30.15 | -0.62% | 943,421 |
| Sep 12, 2025 | 30.58 | 30.74 | 30.38 | 30.66 | 30.34 | 0.29% | 576,723 |
| Sep 11, 2025 | 30.58 | 30.90 | 30.49 | 30.57 | 30.25 | 0.16% | 898,832 |
| Sep 10, 2025 | 30.54 | 30.80 | 30.45 | 30.52 | 30.20 | 0.26% | 837,570 |
| Sep 9, 2025 | 30.57 | 30.75 | 30.20 | 30.44 | 30.12 | -0.16% | 721,292 |
| Sep 8, 2025 | 30.31 | 30.61 | 30.11 | 30.49 | 30.17 | -0.55% | 899,879 |
| Sep 5, 2025 | 30.52 | 30.77 | 30.37 | 30.66 | 30.34 | 0.82% | 1,001,262 |
| Sep 4, 2025 | 30.00 | 30.48 | 29.90 | 30.41 | 30.09 | 1.64% | 2,149,622 |
| Sep 3, 2025 | 29.01 | 29.95 | 29.00 | 29.92 | 29.61 | 2.99% | 2,361,751 |
| Sep 2, 2025 | 28.57 | 29.19 | 28.30 | 29.05 | 28.75 | 0.94% | 1,468,943 |
| Aug 29, 2025 | 28.90 | 28.97 | 28.63 | 28.78 | 28.48 | -0.28% | 1,069,989 |
| Aug 28, 2025 | 28.89 | 29.08 | 28.59 | 28.86 | 28.56 | -0.10% | 1,310,459 |
| Aug 27, 2025 | 28.59 | 28.94 | 28.59 | 28.89 | 28.59 | 1.12% | 813,035 |
| Aug 26, 2025 | 28.66 | 28.89 | 28.56 | 28.57 | 28.27 | -0.56% | 922,721 |
| Aug 25, 2025 | 28.98 | 29.08 | 28.63 | 28.73 | 28.43 | -0.73% | 1,186,825 |
| Aug 22, 2025 | 28.63 | 29.36 | 28.58 | 28.94 | 28.64 | 1.79% | 941,113 |
| Aug 21, 2025 | 27.96 | 28.44 | 27.96 | 28.43 | 28.14 | 1.28% | 1,151,606 |
| Aug 20, 2025 | 28.23 | 28.43 | 28.00 | 28.07 | 27.78 | -0.07% | 1,225,022 |
| Aug 19, 2025 | 27.73 | 28.20 | 27.71 | 28.09 | 27.80 | 1.81% | 644,473 |
| Aug 18, 2025 | 27.94 | 27.95 | 27.53 | 27.59 | 27.30 | -0.97% | 536,414 |
| Aug 15, 2025 | 27.89 | 27.89 | 27.65 | 27.86 | 27.57 | 0.25% | 704,555 |
| Aug 14, 2025 | 27.91 | 27.98 | 27.51 | 27.79 | 27.50 | -0.89% | 525,157 |
| Aug 13, 2025 | 27.80 | 28.11 | 27.66 | 28.04 | 27.75 | 1.34% | 687,032 |
| Aug 12, 2025 | 27.40 | 27.74 | 27.32 | 27.67 | 27.38 | 1.10% | 690,705 |
| Aug 11, 2025 | 27.69 | 27.82 | 27.35 | 27.37 | 27.09 | -1.44% | 622,738 |
| Aug 8, 2025 | 28.19 | 28.35 | 27.70 | 27.77 | 27.48 | -1.45% | 608,039 |
| Aug 7, 2025 | 28.26 | 28.58 | 28.03 | 28.18 | 27.89 | -0.28% | 1,043,561 |
| Aug 6, 2025 | 28.08 | 28.41 | 27.95 | 28.26 | 27.97 | 0.89% | 757,886 |
| Aug 5, 2025 | 27.76 | 28.03 | 27.69 | 28.01 | 27.72 | 0.54% | 669,543 |
| Aug 4, 2025 | 27.29 | 27.89 | 27.29 | 27.86 | 27.57 | 2.13% | 828,128 |
| Aug 1, 2025 | 27.65 | 27.65 | 26.91 | 27.28 | 27.00 | - | 971,942 |
| Jul 31, 2025 | 27.09 | 27.50 | 27.09 | 27.28 | 27.00 | -0.15% | 866,327 |
| Jul 30, 2025 | 27.58 | 27.72 | 26.97 | 27.32 | 27.04 | -1.01% | 1,148,203 |
| Jul 29, 2025 | 28.52 | 28.63 | 27.55 | 27.60 | 27.31 | -1.25% | 1,541,856 |
| Jul 28, 2025 | 28.10 | 28.31 | 27.77 | 27.95 | 27.66 | -0.29% | 1,002,643 |
| Jul 25, 2025 | 27.85 | 28.06 | 27.65 | 28.03 | 27.74 | 0.75% | 493,804 |