COPT Defense Properties (CDP)
NYSE: CDP · Real-Time Price · USD
30.92
+0.44 (1.44%)
Nov 25, 2025, 12:44 PM EST - Market open
COPT Defense Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 30.42 | 30.98 | 30.32 | 30.94 | - | 1.51% | 167,614 |
| Nov 24, 2025 | 30.04 | 30.60 | 29.91 | 30.48 | 30.48 | 1.16% | 2,358,326 |
| Nov 21, 2025 | 29.84 | 30.34 | 29.59 | 30.13 | 30.13 | 1.65% | 1,934,493 |
| Nov 20, 2025 | 29.95 | 30.07 | 29.63 | 29.64 | 29.64 | -0.27% | 1,034,322 |
| Nov 19, 2025 | 29.13 | 29.89 | 29.02 | 29.72 | 29.72 | 1.78% | 1,336,392 |
| Nov 18, 2025 | 28.70 | 29.33 | 28.44 | 29.20 | 29.20 | 1.92% | 1,266,148 |
| Nov 17, 2025 | 28.98 | 29.25 | 28.64 | 28.65 | 28.65 | -0.93% | 633,943 |
| Nov 14, 2025 | 28.98 | 28.98 | 28.64 | 28.92 | 28.92 | 0.31% | 484,537 |
| Nov 13, 2025 | 28.93 | 29.28 | 28.73 | 28.83 | 28.83 | -0.83% | 647,496 |
| Nov 12, 2025 | 29.16 | 29.27 | 28.95 | 29.07 | 29.07 | -0.55% | 579,735 |
| Nov 11, 2025 | 29.05 | 29.25 | 28.82 | 29.23 | 29.23 | 1.14% | 474,926 |
| Nov 10, 2025 | 29.00 | 29.14 | 28.77 | 28.90 | 28.90 | -0.28% | 606,681 |
| Nov 7, 2025 | 29.01 | 29.15 | 28.66 | 28.98 | 28.98 | 0.31% | 868,263 |
| Nov 6, 2025 | 28.68 | 28.98 | 28.58 | 28.89 | 28.89 | 0.35% | 592,208 |
| Nov 5, 2025 | 28.72 | 28.87 | 28.44 | 28.79 | 28.79 | 0.77% | 993,749 |
| Nov 4, 2025 | 28.54 | 28.65 | 28.18 | 28.57 | 28.57 | 0.78% | 1,116,000 |
| Nov 3, 2025 | 27.97 | 28.36 | 27.34 | 28.35 | 28.35 | 0.64% | 1,164,169 |
| Oct 31, 2025 | 28.20 | 28.70 | 27.48 | 28.17 | 28.17 | 3.11% | 1,339,089 |
| Oct 30, 2025 | 27.36 | 27.64 | 27.06 | 27.32 | 27.32 | -0.62% | 1,075,060 |
| Oct 29, 2025 | 27.86 | 28.07 | 27.31 | 27.49 | 27.49 | -1.82% | 1,270,759 |
| Oct 28, 2025 | 28.23 | 28.23 | 27.89 | 28.00 | 28.00 | -0.96% | 613,881 |
| Oct 27, 2025 | 28.29 | 28.36 | 28.02 | 28.27 | 28.27 | -0.35% | 733,630 |
| Oct 24, 2025 | 28.57 | 28.59 | 28.33 | 28.37 | 28.37 | -0.18% | 471,303 |
| Oct 23, 2025 | 28.38 | 28.47 | 28.00 | 28.42 | 28.42 | 0.57% | 738,190 |
| Oct 22, 2025 | 28.44 | 28.53 | 28.19 | 28.26 | 28.26 | -0.07% | 657,042 |
| Oct 21, 2025 | 28.34 | 28.61 | 28.14 | 28.28 | 28.28 | -0.18% | 734,866 |
| Oct 20, 2025 | 28.10 | 28.33 | 27.82 | 28.33 | 28.33 | 1.00% | 523,668 |
| Oct 17, 2025 | 27.87 | 28.16 | 27.84 | 28.05 | 28.05 | 0.47% | 487,015 |
| Oct 16, 2025 | 28.18 | 28.41 | 27.79 | 27.92 | 27.92 | -0.99% | 538,776 |
| Oct 15, 2025 | 27.88 | 28.39 | 27.88 | 28.20 | 28.20 | 1.29% | 752,347 |
| Oct 14, 2025 | 27.83 | 28.00 | 27.53 | 27.84 | 27.84 | 0.07% | 520,436 |
| Oct 13, 2025 | 27.80 | 27.90 | 27.43 | 27.82 | 27.82 | 0.58% | 587,028 |
| Oct 10, 2025 | 28.16 | 28.30 | 27.61 | 27.66 | 27.66 | -1.36% | 463,217 |
| Oct 9, 2025 | 28.35 | 28.39 | 28.00 | 28.04 | 28.04 | -1.09% | 590,115 |
| Oct 8, 2025 | 28.62 | 28.73 | 28.24 | 28.35 | 28.35 | -0.70% | 363,823 |
| Oct 7, 2025 | 28.62 | 28.83 | 28.40 | 28.55 | 28.55 | -0.52% | 587,931 |
| Oct 6, 2025 | 28.86 | 29.31 | 28.69 | 28.70 | 28.70 | -0.62% | 870,487 |
| 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 | 28.98 | 0.07% | 724,166 |
| Sep 25, 2025 | 29.51 | 29.62 | 29.17 | 29.27 | 28.96 | -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 | 29.97 | -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 |