COPT Defense Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	32.25	32.67	31.76	32.62	32.62	1.43%	777,366
Mar 3, 2026	31.62	32.31	31.18	32.16	32.16	0.19%	886,804
Mar 2, 2026	31.80	32.22	31.58	32.10	32.10	1.01%	690,708
Feb 27, 2026	32.16	32.44	31.69	31.78	31.78	-1.21%	1,439,516
Feb 26, 2026	32.17	32.51	32.12	32.17	32.17	1.04%	1,029,804
Feb 25, 2026	32.30	32.43	31.82	31.84	31.84	-1.33%	855,406
Feb 24, 2026	32.58	32.82	32.06	32.27	32.27	-1.13%	1,101,646
Feb 23, 2026	32.50	32.78	32.49	32.64	32.64	0.59%	1,083,511
Feb 20, 2026	31.99	32.47	31.67	32.45	32.45	2.27%	1,744,449
Feb 19, 2026	31.45	31.73	31.32	31.73	31.73	0.70%	1,746,960
Feb 18, 2026	31.65	31.91	31.45	31.51	31.51	-0.72%	2,566,623
Feb 17, 2026	31.71	31.89	31.32	31.74	31.74	0.63%	714,691
Feb 13, 2026	32.10	32.14	31.50	31.54	31.54	-0.69%	1,166,361
Feb 12, 2026	32.67	32.78	31.71	31.76	31.76	-1.95%	1,303,213
Feb 11, 2026	32.56	32.56	32.00	32.39	32.39	0.15%	1,792,486
Feb 10, 2026	32.00	32.60	31.83	32.34	32.34	1.47%	1,690,320
Feb 9, 2026	32.30	32.54	31.79	31.87	31.87	-1.79%	1,349,766
Feb 6, 2026	32.67	32.67	31.74	32.45	32.45	1.41%	1,975,459
Feb 5, 2026	31.19	32.14	30.93	32.00	32.00	2.89%	1,916,468
Feb 4, 2026	31.51	31.64	31.02	31.10	31.10	0.13%	1,423,504
Feb 3, 2026	30.65	31.21	30.59	31.06	31.06	1.04%	986,151
Feb 2, 2026	31.01	31.13	30.66	30.74	30.74	-0.23%	1,236,720
Jan 30, 2026	29.99	30.82	29.99	30.81	30.81	1.99%	1,935,165
Jan 29, 2026	29.80	30.23	29.55	30.21	30.21	2.23%	1,447,070
Jan 28, 2026	30.35	30.42	29.54	29.55	29.55	-2.60%	2,054,706
Jan 27, 2026	30.37	30.47	30.11	30.34	30.34	-0.10%	1,089,462
Jan 26, 2026	30.59	30.69	30.20	30.37	30.37	-0.85%	761,541
Jan 23, 2026	30.34	30.75	30.30	30.63	30.63	0.66%	1,339,004
Jan 22, 2026	30.47	30.69	30.28	30.43	30.43	0.33%	1,678,635
Jan 21, 2026	30.66	30.71	30.21	30.33	30.33	-0.46%	1,502,284
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%	1,046,738
Jan 15, 2026	30.29	30.49	29.97	30.19	30.19	-	1,016,255
Jan 14, 2026	29.81	30.25	29.55	30.19	30.19	1.44%	706,990
Jan 13, 2026	29.82	30.00	29.48	29.76	29.76	0.03%	713,810
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%	2,143,237
Jan 7, 2026	28.47	28.52	27.85	28.22	28.22	-0.28%	1,352,085
Jan 6, 2026	27.47	28.48	27.37	28.30	28.30	2.57%	1,720,021
Jan 5, 2026	27.31	27.78	27.06	27.59	27.59	0.36%	1,906,141
Jan 2, 2026	27.78	27.83	27.22	27.49	27.49	-1.12%	1,239,519
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