COPT Defense Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	33.27	33.73	33.03	33.21	33.21	-0.03%	657,812
Oct 14, 2026	33.28	33.63	33.13	33.22	33.22	-0.98%	911,704
Oct 13, 2026	33.87	33.94	33.30	33.55	33.55	-0.15%	677,491
Oct 12, 2026	33.27	33.79	33.27	33.60	33.60	0.36%	470,815
Oct 9, 2026	33.10	33.74	33.10	33.48	33.48	0.03%	625,624
Oct 8, 2026	33.36	33.57	33.02	33.47	33.47	0.24%	601,079
Oct 7, 2026	33.55	33.73	33.17	33.39	33.39	-0.86%	796,185
Oct 6, 2026	33.48	33.84	33.42	33.68	33.68	0.96%	560,590
Oct 5, 2026	33.61	33.61	33.20	33.36	33.36	-0.63%	833,375
Oct 2, 2026	33.58	33.83	33.44	33.57	33.57	0.90%	823,683
Oct 1, 2026	33.26	33.78	32.84	33.27	33.27	-0.39%	1,310,693
Sep 30, 2026	34.03	34.08	33.30	33.40	33.40	-1.65%	1,120,364
Sep 29, 2026	33.64	34.40	33.57	34.28	33.96	1.54%	1,637,737
Sep 28, 2026	34.16	34.20	33.51	33.76	33.44	-0.35%	964,423
Sep 25, 2026	33.89	34.12	33.54	33.88	33.56	0.21%	759,992
Sep 24, 2026	33.80	34.04	33.65	33.81	33.49	0.12%	716,578
Sep 23, 2026	34.17	34.21	33.64	33.77	33.45	-1.66%	811,422
Sep 22, 2026	34.81	34.81	34.22	34.34	34.02	-0.69%	867,909
Sep 21, 2026	34.55	35.00	34.31	34.58	34.26	0.58%	1,001,335
Sep 18, 2026	34.44	34.51	34.17	34.38	34.06	-0.46%	2,333,748
Sep 17, 2026	34.57	34.78	34.39	34.54	34.22	0.64%	582,284
Sep 16, 2026	34.20	34.91	34.05	34.32	34.00	-0.81%	642,065
Sep 15, 2026	34.86	34.96	34.51	34.60	34.28	-0.92%	723,631
Sep 14, 2026	35.54	36.01	34.80	34.92	34.59	-1.44%	1,017,746
Sep 11, 2026	35.71	35.97	35.24	35.43	35.10	-0.08%	795,169
Sep 10, 2026	35.36	35.66	35.09	35.46	35.13	0.94%	846,707
Sep 9, 2026	35.46	35.73	34.76	35.13	34.80	-0.90%	1,061,893
Sep 8, 2026	34.84	35.47	34.84	35.45	35.12	0.82%	895,777
Sep 4, 2026	34.97	35.67	34.79	35.16	34.83	-0.40%	537,210
Sep 3, 2026	35.39	35.76	35.23	35.30	34.97	-0.45%	822,207
Sep 2, 2026	35.82	35.82	35.18	35.46	35.13	-0.17%	1,528,319
Sep 1, 2026	36.14	36.43	35.45	35.52	35.19	-1.33%	1,013,198
Aug 31, 2026	36.34	36.49	33.27	36.00	35.66	-1.61%	907,253
Aug 28, 2026	37.43	37.43	36.58	36.59	36.25	-1.85%	565,627
Aug 27, 2026	37.05	37.44	37.05	37.28	36.93	-0.11%	466,590
Aug 26, 2026	37.60	37.87	37.30	37.32	36.97	-0.61%	605,690
Aug 25, 2026	37.51	37.82	37.22	37.55	37.20	0.24%	586,093
Aug 24, 2026	37.46	37.83	37.29	37.46	37.11	0.51%	588,176
Aug 21, 2026	37.32	37.52	37.09	37.27	36.92	0.40%	526,706
Aug 20, 2026	36.62	37.17	36.49	37.12	36.77	0.81%	670,785
Aug 19, 2026	37.16	37.18	36.76	36.82	36.48	-0.11%	972,645
Aug 18, 2026	37.10	37.11	36.79	36.86	36.52	0.14%	518,083
Aug 17, 2026	36.79	36.93	36.65	36.81	36.47	-0.38%	988,040
Aug 14, 2026	37.21	37.42	36.90	36.95	36.61	-0.89%	478,190
Aug 13, 2026	37.18	37.55	36.96	37.28	36.93	0.81%	494,369
Aug 12, 2026	36.40	37.08	36.35	36.98	36.63	1.62%	674,886
Aug 11, 2026	36.36	36.61	36.23	36.39	36.05	-0.22%	612,887
Aug 10, 2026	36.84	36.87	36.36	36.47	36.13	-1.80%	607,155
Aug 7, 2026	37.06	37.51	37.06	37.14	36.79	-0.19%	653,884
Aug 6, 2026	37.76	37.76	37.14	37.21	36.86	-0.45%	743,744