COPT Defense Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	32.67	32.78	31.71	31.86	-	-1.65%	532,019
Feb 11, 2026	32.56	32.56	32.00	32.39	32.39	0.15%	1,787,138
Feb 10, 2026	32.00	32.60	31.83	32.34	32.34	1.47%	1,664,279
Feb 9, 2026	32.30	32.54	31.79	31.87	31.87	-1.79%	1,349,549
Feb 6, 2026	32.67	32.67	31.74	32.45	32.45	1.41%	1,974,595
Feb 5, 2026	31.19	32.14	30.93	32.00	32.00	2.89%	1,916,465
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
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