COPT Defense Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	33.89	34.12	33.54	33.88	33.88	0.21%	742,157
Sep 24, 2026	33.80	34.04	33.65	33.81	33.81	0.12%	716,489
Sep 23, 2026	34.17	34.21	33.64	33.77	33.77	-1.66%	811,089
Sep 22, 2026	34.81	34.81	34.22	34.34	34.34	-0.69%	867,839
Sep 21, 2026	34.55	35.00	34.31	34.58	34.58	0.58%	981,070
Sep 18, 2026	34.44	34.51	34.17	34.38	34.38	-0.46%	2,302,104
Sep 17, 2026	34.57	34.78	34.39	34.54	34.54	0.64%	543,182
Sep 16, 2026	34.20	34.91	34.05	34.32	34.32	-0.81%	642,011
Sep 15, 2026	34.86	34.96	34.51	34.60	34.60	-0.92%	723,625
Sep 14, 2026	35.54	36.01	34.80	34.92	34.92	-1.44%	1,000,080
Sep 11, 2026	35.71	35.97	35.24	35.43	35.43	-0.08%	795,162
Sep 10, 2026	35.36	35.66	35.09	35.46	35.46	0.94%	846,697
Sep 9, 2026	35.46	35.73	34.76	35.13	35.13	-0.90%	1,037,533
Sep 8, 2026	34.84	35.47	34.84	35.45	35.45	0.82%	894,783
Sep 4, 2026	34.97	35.67	34.79	35.16	35.16	-0.40%	524,310
Sep 3, 2026	35.39	35.76	35.23	35.30	35.30	-0.45%	813,327
Sep 2, 2026	35.82	35.82	35.18	35.46	35.46	-0.17%	1,520,358
Sep 1, 2026	36.14	36.43	35.45	35.52	35.52	-1.33%	1,012,796
Aug 31, 2026	36.34	36.49	33.27	36.00	36.00	-1.61%	858,770
Aug 28, 2026	37.43	37.43	36.58	36.59	36.59	-1.85%	565,605
Aug 27, 2026	37.05	37.44	37.05	37.28	37.28	-0.11%	466,586
Aug 26, 2026	37.60	37.87	37.30	37.32	37.32	-0.61%	602,687
Aug 25, 2026	37.51	37.82	37.22	37.55	37.55	0.24%	566,891
Aug 24, 2026	37.46	37.83	37.29	37.46	37.46	0.51%	547,995
Aug 21, 2026	37.32	37.52	37.09	37.27	37.27	0.40%	488,040
Aug 20, 2026	36.62	37.17	36.49	37.12	37.12	0.81%	584,923
Aug 19, 2026	37.16	37.18	36.76	36.82	36.82	-0.11%	911,579
Aug 18, 2026	37.10	37.11	36.79	36.86	36.86	0.14%	518,051
Aug 17, 2026	36.79	36.93	36.65	36.81	36.81	-0.38%	987,966
Aug 14, 2026	37.21	37.42	36.90	36.95	36.95	-0.89%	478,189
Aug 13, 2026	37.18	37.55	36.96	37.28	37.28	0.81%	494,368
Aug 12, 2026	36.40	37.08	36.35	36.98	36.98	1.62%	674,885
Aug 11, 2026	36.36	36.61	36.23	36.39	36.39	-0.22%	612,884
Aug 10, 2026	36.84	36.87	36.36	36.47	36.47	-1.80%	607,104
Aug 7, 2026	37.06	37.51	37.06	37.14	37.14	-0.19%	653,883
Aug 6, 2026	37.76	37.76	37.14	37.21	37.21	-0.45%	680,121
Aug 5, 2026	38.02	38.02	37.19	37.38	37.38	-1.14%	783,225
Aug 4, 2026	37.17	37.87	36.72	37.81	37.81	0.72%	995,304
Aug 3, 2026	38.01	38.38	37.53	37.54	37.54	-1.11%	946,926
Jul 31, 2026	38.18	38.52	37.93	37.96	37.96	-1.02%	862,990
Jul 30, 2026	38.19	38.37	37.34	38.35	38.35	0.71%	964,233
Jul 29, 2026	38.33	38.90	37.93	38.08	38.08	-0.42%	1,356,032
Jul 28, 2026	38.86	38.86	37.81	38.24	38.24	-0.08%	1,113,250
Jul 27, 2026	38.40	38.54	37.92	38.27	38.27	0.63%	866,595
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