COPT Defense Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	31.72	31.72	31.23	31.69	31.41	0.16%	633,192
May 11, 2026	31.81	31.86	31.54	31.64	31.36	-0.19%	622,896
May 8, 2026	31.88	32.04	31.62	31.70	31.42	-0.38%	680,743
May 7, 2026	31.50	32.06	31.50	31.82	31.54	0.28%	1,535,320
May 6, 2026	31.19	31.75	31.19	31.73	31.45	2.45%	733,472
May 5, 2026	30.69	31.08	30.53	30.97	30.70	1.11%	919,875
May 4, 2026	31.39	31.39	30.46	30.63	30.36	-1.23%	906,557
May 1, 2026	31.30	31.43	30.86	31.01	30.74	-0.77%	990,671
Apr 30, 2026	30.91	31.33	30.83	31.25	30.98	1.00%	1,214,931
Apr 29, 2026	31.89	32.05	30.86	30.94	30.67	-3.58%	1,420,468
Apr 28, 2026	33.29	33.29	31.53	32.09	31.81	-0.71%	1,914,637
Apr 27, 2026	32.12	32.47	31.93	32.32	32.04	0.65%	1,156,704
Apr 24, 2026	32.17	32.27	31.73	32.11	31.83	0.60%	814,992
Apr 23, 2026	31.87	32.07	31.68	31.92	31.64	0.63%	690,660
Apr 22, 2026	32.20	32.20	31.57	31.72	31.44	-1.18%	840,686