COPT Defense Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	28.17	28.64	28.17	28.20	28.20	-	750,579
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
Jun 11, 2025	28.79	28.80	28.32	28.42	28.11	-0.66%	584,428
Jun 10, 2025	28.50	28.71	28.28	28.61	28.30	1.13%	646,741
Jun 9, 2025	28.08	28.52	28.04	28.29	27.98	0.60%	924,655
Jun 6, 2025	27.69	28.19	27.65	28.12	27.81	2.52%	904,258
Jun 5, 2025	27.43	27.57	27.28	27.43	27.13	-0.18%	963,835
Jun 4, 2025	27.43	27.55	27.17	27.48	27.18	-0.29%	910,355
Jun 3, 2025	27.65	27.87	27.51	27.56	27.26	-0.65%	700,630
Jun 2, 2025	27.25	27.75	27.08	27.74	27.44	1.06%	833,367
May 30, 2025	27.50	27.55	27.11	27.45	27.15	-0.18%	953,269
May 29, 2025	27.17	27.52	27.09	27.50	27.20	0.36%	793,219
May 28, 2025	27.58	27.75	27.21	27.40	27.10	-0.90%	823,080
May 27, 2025	27.27	27.72	27.11	27.65	27.35	2.60%	1,094,971
May 23, 2025	26.87	27.05	26.65	26.95	26.66	-0.11%	756,776
May 22, 2025	26.82	27.03	26.71	26.98	26.69	0.07%	1,411,749
May 21, 2025	27.31	27.35	26.95	26.96	26.67	-1.86%	718,513
May 20, 2025	27.30	27.61	27.30	27.47	27.17	-	720,600
May 19, 2025	27.16	27.49	27.12	27.47	27.17	0.18%	735,764
May 16, 2025	27.37	27.65	27.12	27.42	27.12	0.62%	1,493,951
May 15, 2025	26.51	27.26	26.44	27.25	26.95	3.06%	721,406
May 14, 2025	26.85	26.85	26.43	26.44	26.15	-2.15%	898,126
May 13, 2025	27.01	27.17	26.75	27.02	26.72	0.07%	853,097
May 12, 2025	27.42	27.49	26.80	27.00	26.71	0.82%	938,965
May 9, 2025	26.54	26.87	26.37	26.78	26.49	0.90%	641,196
May 8, 2025	26.82	26.86	26.41	26.54	26.25	-0.23%	494,429
May 7, 2025	26.66	26.72	26.41	26.60	26.31	0.53%	757,390
May 6, 2025	26.25	26.59	25.99	26.46	26.17	0.92%	1,271,893
May 5, 2025	26.49	26.54	26.20	26.22	25.93	-1.28%	607,376
May 2, 2025	26.46	26.65	26.32	26.56	26.27	1.41%	404,632
May 1, 2025	26.11	26.38	25.80	26.19	25.90	0.31%	694,137
Apr 30, 2025	25.52	26.17	25.21	26.11	25.82	2.07%	1,549,961
Apr 29, 2025	25.31	26.62	25.31	25.58	25.30	-4.16%	1,717,678