COPT Defense Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	33.32	33.57	33.05	33.12	33.12	0.03%	79,794
Nov 4, 2026	33.40	33.49	32.97	33.11	33.11	0.24%	1,567,986
Nov 3, 2026	32.95	33.16	32.64	33.03	33.03	-0.51%	1,493,120
Nov 2, 2026	33.67	33.74	33.15	33.20	33.20	-0.45%	1,291,011
Oct 30, 2026	35.17	36.21	33.25	33.35	33.35	-2.63%	1,192,374
Oct 29, 2026	33.81	34.25	33.59	34.25	34.25	2.33%	742,745
Oct 28, 2026	33.73	33.74	33.35	33.47	33.47	-1.36%	667,595
Oct 27, 2026	34.02	34.36	33.83	33.93	33.93	-0.50%	549,570
Oct 26, 2026	34.05	34.37	34.05	34.10	34.10	0.50%	697,867
Oct 23, 2026	33.95	34.04	33.63	33.93	33.93	0.30%	645,219
Oct 22, 2026	33.33	33.98	32.99	33.83	33.83	2.24%	641,497
Oct 21, 2026	33.50	33.60	33.04	33.09	33.09	-0.66%	681,200
Oct 20, 2026	32.90	33.35	32.90	33.31	33.31	1.74%	830,728
Oct 19, 2026	33.25	33.25	32.70	32.74	32.74	-1.65%	506,098
Oct 16, 2026	33.72	33.76	33.16	33.29	33.29	0.24%	791,540
Oct 15, 2026	33.27	33.73	33.03	33.21	33.21	-0.03%	644,758
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