COPT Defense Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	37.74	38.16	37.27	38.03	38.03	1.47%	771,208
Jul 23, 2026	37.04	37.78	37.04	37.48	37.48	0.37%	618,381
Jul 22, 2026	37.64	37.67	36.93	37.34	37.34	-0.67%	1,667,930
Jul 21, 2026	37.28	37.63	37.26	37.59	37.59	0.62%	609,936
Jul 20, 2026	37.63	37.96	37.20	37.36	37.36	-0.61%	671,489
Jul 17, 2026	37.63	38.02	37.42	37.59	37.59	-0.24%	676,796
Jul 16, 2026	36.92	37.70	36.84	37.68	37.68	2.56%	959,561
Jul 15, 2026	36.67	37.18	36.63	36.74	36.74	0.52%	932,977
Jul 14, 2026	36.64	36.82	36.35	36.55	36.55	0.22%	738,673
Jul 13, 2026	36.62	36.89	36.35	36.47	36.47	-0.14%	647,347
Jul 10, 2026	36.60	36.70	36.25	36.52	36.52	0.27%	538,225
Jul 9, 2026	36.52	36.84	36.35	36.42	36.42	0.03%	650,265
Jul 8, 2026	36.54	36.80	36.19	36.41	36.41	-1.11%	1,207,425
Jul 7, 2026	37.68	38.06	36.75	36.82	36.82	-1.66%	1,172,599
Jul 6, 2026	37.88	37.90	37.44	37.44	37.44	-0.61%	922,147
Jul 2, 2026	37.12	37.68	37.11	37.67	37.67	2.62%	746,885
Jul 1, 2026	36.38	36.99	36.31	36.71	36.71	0.88%	913,494
Jun 30, 2026	36.46	36.82	36.22	36.39	36.39	0.19%	1,521,010
Jun 29, 2026	35.95	36.67	35.70	36.64	36.32	0.88%	1,232,586
Jun 26, 2026	35.46	36.39	35.38	36.32	36.00	3.24%	4,139,816
Jun 25, 2026	35.00	35.23	34.49	35.18	34.87	0.60%	984,405
Jun 24, 2026	34.73	35.07	34.54	34.97	34.66	1.36%	1,631,456
Jun 23, 2026	33.98	34.69	33.73	34.50	34.20	2.40%	1,944,535
Jun 22, 2026	33.39	33.94	33.21	33.69	33.40	0.51%	905,404
Jun 18, 2026	33.47	33.80	33.32	33.52	33.23	0.81%	1,290,677
Jun 17, 2026	33.92	34.07	33.14	33.25	32.96	-2.09%	810,965
Jun 16, 2026	34.09	34.47	33.70	33.96	33.66	0.44%	824,022
Jun 15, 2026	34.46	34.51	33.76	33.81	33.51	-2.11%	853,221
Jun 12, 2026	34.34	34.76	34.34	34.54	34.24	0.70%	720,931
Jun 11, 2026	34.49	34.78	33.94	34.30	34.00	0.32%	1,091,602
Jun 10, 2026	34.41	34.64	34.14	34.19	33.89	0.21%	932,736
Jun 9, 2026	33.19	34.28	33.12	34.12	33.82	3.77%	1,315,978
Jun 8, 2026	32.84	33.19	32.77	32.88	32.59	0.70%	751,727
Jun 5, 2026	32.06	32.76	31.50	32.65	32.36	1.75%	1,108,500
Jun 4, 2026	30.93	32.13	30.93	32.09	31.81	2.49%	1,408,353
Jun 3, 2026	31.76	32.05	31.29	31.31	31.04	-1.29%	982,074
Jun 2, 2026	32.16	32.16	31.49	31.72	31.44	0.25%	1,322,595
Jun 1, 2026	31.98	31.98	31.44	31.64	31.36	-1.31%	711,672
May 29, 2026	32.35	32.39	31.98	32.06	31.78	-1.35%	1,284,770
May 28, 2026	32.25	32.65	32.09	32.50	32.22	0.56%	651,869
May 27, 2026	32.45	33.33	32.18	32.32	32.04	-0.15%	616,579
May 26, 2026	32.32	32.54	32.12	32.37	32.09	0.75%	608,055
May 22, 2026	32.27	32.34	32.06	32.13	31.85	-0.56%	744,884
May 21, 2026	31.61	32.49	31.36	32.31	32.03	1.48%	1,527,986
May 20, 2026	31.97	32.21	31.75	31.84	31.56	-0.19%	1,042,429
May 19, 2026	31.71	32.00	31.57	31.90	31.62	0.31%	651,823
May 18, 2026	31.74	32.19	31.73	31.80	31.52	0.28%	749,828
May 15, 2026	31.61	31.74	31.28	31.71	31.43	0.19%	964,023
May 14, 2026	31.83	32.18	31.62	31.65	31.37	-0.16%	715,437
May 13, 2026	31.54	31.73	31.36	31.70	31.42	0.03%	737,677