COPT Defense Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	32.27	32.34	32.06	32.13	32.13	-0.56%	659,649
May 21, 2026	31.61	32.49	31.36	32.31	32.31	1.48%	1,473,942
May 20, 2026	31.97	32.21	31.75	31.84	31.84	-0.19%	1,042,427
May 19, 2026	31.71	32.00	31.57	31.90	31.90	0.31%	626,866
May 18, 2026	31.74	32.19	31.73	31.80	31.80	0.28%	660,286
May 15, 2026	31.61	31.74	31.28	31.71	31.71	0.19%	964,023
May 14, 2026	31.83	32.18	31.62	31.65	31.65	-0.16%	715,437
May 13, 2026	31.54	31.73	31.36	31.70	31.70	0.03%	737,677
May 12, 2026	31.72	31.72	31.23	31.69	31.69	0.16%	633,192
May 11, 2026	31.81	31.86	31.54	31.64	31.64	-0.19%	622,896
May 8, 2026	31.88	32.04	31.62	31.70	31.70	-0.38%	680,743
May 7, 2026	31.50	32.06	31.50	31.82	31.82	0.28%	1,535,320
May 6, 2026	31.19	31.75	31.19	31.73	31.73	2.45%	733,472
May 5, 2026	30.69	31.08	30.53	30.97	30.97	1.11%	919,875
May 4, 2026	31.39	31.39	30.46	30.63	30.63	-1.23%	906,557
May 1, 2026	31.30	31.43	30.86	31.01	31.01	-0.77%	990,671
Apr 30, 2026	30.91	31.33	30.83	31.25	31.25	1.00%	1,214,931
Apr 29, 2026	31.89	32.05	30.86	30.94	30.94	-3.58%	1,420,468
Apr 28, 2026	33.29	33.29	31.53	32.09	32.09	-0.71%	1,914,637
Apr 27, 2026	32.12	32.47	31.93	32.32	32.32	0.65%	1,156,704
Apr 24, 2026	32.17	32.27	31.73	32.11	32.11	0.60%	814,992
Apr 23, 2026	31.87	32.07	31.68	31.92	31.92	0.63%	690,660
Apr 22, 2026	32.20	32.20	31.57	31.72	31.72	-1.18%	840,686
Apr 21, 2026	32.21	32.62	32.10	32.10	32.10	-1.02%	772,056
Apr 20, 2026	32.43	32.64	32.35	32.43	32.43	-0.18%	740,770
Apr 17, 2026	32.71	32.83	32.44	32.49	32.49	-0.43%	940,390
Apr 16, 2026	32.34	32.96	32.34	32.63	32.63	0.71%	1,206,822
Apr 15, 2026	32.23	32.51	32.23	32.40	32.40	0.22%	927,987
Apr 14, 2026	31.94	32.44	31.82	32.33	32.33	0.62%	605,064
Apr 13, 2026	31.97	32.23	31.88	32.13	32.13	-0.34%	554,527
Apr 10, 2026	31.97	32.26	31.73	32.24	32.24	1.10%	456,617
Apr 9, 2026	31.60	32.21	31.60	31.89	31.89	0.54%	602,513
Apr 8, 2026	31.67	31.73	31.10	31.72	31.72	1.31%	1,009,009
Apr 7, 2026	31.17	31.50	31.08	31.31	31.31	0.51%	805,228
Apr 6, 2026	31.22	31.33	30.86	31.15	31.15	-0.64%	618,872
Apr 2, 2026	30.53	31.43	30.35	31.35	31.35	2.52%	1,093,264
Apr 1, 2026	30.59	30.80	30.42	30.58	30.58	-0.07%	780,630
Mar 31, 2026	30.97	31.27	30.47	30.60	30.60	-0.03%	1,211,493
Mar 30, 2026	30.92	31.12	30.63	30.93	30.61	1.05%	1,025,428
Mar 27, 2026	31.37	31.40	30.56	30.61	30.29	-2.27%	1,116,032
Mar 26, 2026	31.34	31.73	31.04	31.32	31.00	-0.32%	541,499
Mar 25, 2026	31.74	31.82	31.37	31.42	31.09	-0.25%	699,302
Mar 24, 2026	31.33	31.81	31.33	31.50	31.17	-0.03%	1,175,619
Mar 23, 2026	31.62	32.13	31.13	31.51	31.18	0.99%	1,480,506
Mar 20, 2026	31.97	31.97	31.02	31.20	30.88	-1.39%	1,547,104
Mar 19, 2026	31.64	31.88	31.39	31.64	31.31	-0.16%	948,241
Mar 18, 2026	31.76	31.96	31.51	31.69	31.36	-0.56%	760,863
Mar 17, 2026	32.18	32.25	31.42	31.87	31.54	-0.31%	1,293,862
Mar 16, 2026	31.95	32.45	31.76	31.97	31.64	0.95%	1,582,262
Mar 13, 2026	31.97	32.51	31.56	31.67	31.34	-0.09%	996,784