COPT Defense Properties (CDP)
NYSE: CDP · Real-Time Price · USD
32.37
-0.25 (-0.77%)
Mar 5, 2026, 4:00 PM EST - Market closed
COPT Defense Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 32.32 | 32.53 | 32.19 | 32.37 | 32.37 | -0.77% | 815,169 |
| Mar 4, 2026 | 32.25 | 32.67 | 31.76 | 32.62 | 32.62 | 1.43% | 777,366 |
| Mar 3, 2026 | 31.62 | 32.31 | 31.18 | 32.16 | 32.16 | 0.19% | 886,804 |
| Mar 2, 2026 | 31.80 | 32.22 | 31.58 | 32.10 | 32.10 | 1.01% | 690,708 |
| Feb 27, 2026 | 32.16 | 32.44 | 31.69 | 31.78 | 31.78 | -1.21% | 1,439,516 |
| Feb 26, 2026 | 32.17 | 32.51 | 32.12 | 32.17 | 32.17 | 1.04% | 1,029,804 |
| Feb 25, 2026 | 32.30 | 32.43 | 31.82 | 31.84 | 31.84 | -1.33% | 855,406 |
| Feb 24, 2026 | 32.58 | 32.82 | 32.06 | 32.27 | 32.27 | -1.13% | 1,101,646 |
| Feb 23, 2026 | 32.50 | 32.78 | 32.49 | 32.64 | 32.64 | 0.59% | 1,083,511 |
| Feb 20, 2026 | 31.99 | 32.47 | 31.67 | 32.45 | 32.45 | 2.27% | 1,744,449 |
| Feb 19, 2026 | 31.45 | 31.73 | 31.32 | 31.73 | 31.73 | 0.70% | 1,746,960 |
| Feb 18, 2026 | 31.65 | 31.91 | 31.45 | 31.51 | 31.51 | -0.72% | 2,566,623 |
| Feb 17, 2026 | 31.71 | 31.89 | 31.32 | 31.74 | 31.74 | 0.63% | 714,691 |
| Feb 13, 2026 | 32.10 | 32.14 | 31.50 | 31.54 | 31.54 | -0.69% | 1,166,361 |
| Feb 12, 2026 | 32.67 | 32.78 | 31.71 | 31.76 | 31.76 | -1.95% | 1,303,213 |
| Feb 11, 2026 | 32.56 | 32.56 | 32.00 | 32.39 | 32.39 | 0.15% | 1,792,486 |
| Feb 10, 2026 | 32.00 | 32.60 | 31.83 | 32.34 | 32.34 | 1.47% | 1,690,320 |
| Feb 9, 2026 | 32.30 | 32.54 | 31.79 | 31.87 | 31.87 | -1.79% | 1,349,766 |
| Feb 6, 2026 | 32.67 | 32.67 | 31.74 | 32.45 | 32.45 | 1.41% | 1,975,459 |
| Feb 5, 2026 | 31.19 | 32.14 | 30.93 | 32.00 | 32.00 | 2.89% | 1,916,468 |
| Feb 4, 2026 | 31.51 | 31.64 | 31.02 | 31.10 | 31.10 | 0.13% | 1,423,504 |
| Feb 3, 2026 | 30.65 | 31.21 | 30.59 | 31.06 | 31.06 | 1.04% | 986,151 |
| Feb 2, 2026 | 31.01 | 31.13 | 30.66 | 30.74 | 30.74 | -0.23% | 1,236,720 |
| Jan 30, 2026 | 29.99 | 30.82 | 29.99 | 30.81 | 30.81 | 1.99% | 1,935,165 |
| Jan 29, 2026 | 29.80 | 30.23 | 29.55 | 30.21 | 30.21 | 2.23% | 1,447,070 |
| Jan 28, 2026 | 30.35 | 30.42 | 29.54 | 29.55 | 29.55 | -2.60% | 2,054,706 |
| Jan 27, 2026 | 30.37 | 30.47 | 30.11 | 30.34 | 30.34 | -0.10% | 1,089,462 |
| Jan 26, 2026 | 30.59 | 30.69 | 30.20 | 30.37 | 30.37 | -0.85% | 761,541 |
| Jan 23, 2026 | 30.34 | 30.75 | 30.30 | 30.63 | 30.63 | 0.66% | 1,339,004 |
| Jan 22, 2026 | 30.47 | 30.69 | 30.28 | 30.43 | 30.43 | 0.33% | 1,678,635 |
| Jan 21, 2026 | 30.66 | 30.71 | 30.21 | 30.33 | 30.33 | -0.46% | 1,502,284 |
| Jan 20, 2026 | 30.74 | 30.74 | 30.06 | 30.47 | 30.47 | -1.20% | 734,104 |
| Jan 16, 2026 | 30.12 | 30.89 | 30.10 | 30.84 | 30.84 | 2.15% | 1,046,738 |
| Jan 15, 2026 | 30.29 | 30.49 | 29.97 | 30.19 | 30.19 | - | 1,016,255 |
| Jan 14, 2026 | 29.81 | 30.25 | 29.55 | 30.19 | 30.19 | 1.44% | 706,990 |
| Jan 13, 2026 | 29.82 | 30.00 | 29.48 | 29.76 | 29.76 | 0.03% | 713,810 |
| Jan 12, 2026 | 29.59 | 29.77 | 29.23 | 29.75 | 29.75 | 0.64% | 678,473 |
| Jan 9, 2026 | 29.47 | 29.86 | 29.37 | 29.56 | 29.56 | 0.17% | 1,103,909 |
| Jan 8, 2026 | 28.13 | 29.58 | 28.09 | 29.51 | 29.51 | 4.57% | 2,143,237 |
| Jan 7, 2026 | 28.47 | 28.52 | 27.85 | 28.22 | 28.22 | -0.28% | 1,352,085 |
| Jan 6, 2026 | 27.47 | 28.48 | 27.37 | 28.30 | 28.30 | 2.57% | 1,720,021 |
| Jan 5, 2026 | 27.31 | 27.78 | 27.06 | 27.59 | 27.59 | 0.36% | 1,906,141 |
| Jan 2, 2026 | 27.78 | 27.83 | 27.22 | 27.49 | 27.49 | -1.12% | 1,239,519 |
| Dec 31, 2025 | 27.99 | 28.07 | 27.76 | 27.80 | 27.80 | -1.73% | 1,156,543 |
| Dec 30, 2025 | 28.25 | 28.39 | 28.18 | 28.29 | 27.99 | - | 775,213 |
| Dec 29, 2025 | 28.15 | 28.38 | 28.10 | 28.29 | 27.99 | 0.39% | 771,530 |
| Dec 26, 2025 | 28.30 | 28.41 | 28.12 | 28.18 | 27.88 | -0.67% | 578,736 |
| Dec 24, 2025 | 28.08 | 28.41 | 28.03 | 28.37 | 28.06 | 0.82% | 467,724 |
| Dec 23, 2025 | 28.22 | 28.27 | 27.97 | 28.14 | 27.84 | -0.39% | 814,169 |
| Dec 22, 2025 | 28.62 | 28.87 | 28.20 | 28.25 | 27.95 | -1.40% | 991,821 |
| Dec 19, 2025 | 28.74 | 29.00 | 28.38 | 28.65 | 28.34 | -0.62% | 2,193,491 |
| Dec 18, 2025 | 29.36 | 29.51 | 28.73 | 28.83 | 28.52 | -1.20% | 987,423 |
| Dec 17, 2025 | 29.11 | 29.38 | 28.95 | 29.18 | 28.87 | 0.24% | 642,266 |
| Dec 16, 2025 | 29.51 | 29.69 | 29.04 | 29.11 | 28.80 | -1.09% | 848,467 |
| Dec 15, 2025 | 29.67 | 29.71 | 29.09 | 29.43 | 29.11 | -0.17% | 981,737 |
| Dec 12, 2025 | 29.32 | 29.58 | 29.16 | 29.48 | 29.16 | 1.03% | 934,352 |
| Dec 11, 2025 | 29.31 | 29.44 | 29.06 | 29.18 | 28.87 | 0.07% | 876,956 |
| Dec 10, 2025 | 28.85 | 29.44 | 28.57 | 29.16 | 28.85 | 0.83% | 1,233,515 |
| Dec 9, 2025 | 29.32 | 29.57 | 28.90 | 28.92 | 28.61 | -0.99% | 888,942 |
| Dec 8, 2025 | 28.99 | 29.31 | 28.69 | 29.21 | 28.90 | 0.34% | 604,648 |
| Dec 5, 2025 | 29.44 | 29.56 | 28.96 | 29.11 | 28.80 | -1.49% | 584,527 |
| Dec 4, 2025 | 29.78 | 30.15 | 29.51 | 29.55 | 29.23 | -1.07% | 779,379 |
| Dec 3, 2025 | 30.29 | 30.50 | 29.75 | 29.87 | 29.55 | -1.32% | 634,405 |
| Dec 2, 2025 | 30.64 | 30.73 | 30.13 | 30.27 | 29.94 | -0.72% | 663,614 |
| Dec 1, 2025 | 30.48 | 30.74 | 30.41 | 30.49 | 30.16 | -0.78% | 712,373 |
| Nov 28, 2025 | 30.75 | 30.78 | 30.57 | 30.73 | 30.40 | 0.26% | 391,048 |
| Nov 26, 2025 | 30.53 | 30.91 | 30.53 | 30.65 | 30.32 | -0.03% | 1,041,823 |
| Nov 25, 2025 | 30.42 | 30.99 | 30.32 | 30.66 | 30.33 | 0.59% | 1,149,032 |
| Nov 24, 2025 | 30.04 | 30.60 | 29.91 | 30.48 | 30.15 | 1.16% | 2,358,348 |
| Nov 21, 2025 | 29.84 | 30.34 | 29.59 | 30.13 | 29.81 | 1.65% | 1,934,493 |
| Nov 20, 2025 | 29.95 | 30.07 | 29.63 | 29.64 | 29.32 | -0.27% | 1,034,322 |
| Nov 19, 2025 | 29.13 | 29.89 | 29.02 | 29.72 | 29.40 | 1.78% | 1,336,392 |
| Nov 18, 2025 | 28.70 | 29.33 | 28.44 | 29.20 | 28.89 | 1.92% | 1,266,148 |
| Nov 17, 2025 | 28.98 | 29.25 | 28.64 | 28.65 | 28.34 | -0.93% | 633,943 |
| Nov 14, 2025 | 28.98 | 28.98 | 28.64 | 28.92 | 28.61 | 0.31% | 484,537 |
| Nov 13, 2025 | 28.93 | 29.28 | 28.73 | 28.83 | 28.52 | -0.83% | 647,496 |
| Nov 12, 2025 | 29.16 | 29.27 | 28.95 | 29.07 | 28.76 | -0.55% | 579,735 |
| Nov 11, 2025 | 29.05 | 29.25 | 28.82 | 29.23 | 28.91 | 1.14% | 474,926 |
| Nov 10, 2025 | 29.00 | 29.14 | 28.77 | 28.90 | 28.59 | -0.28% | 606,681 |
| Nov 7, 2025 | 29.01 | 29.15 | 28.66 | 28.98 | 28.67 | 0.31% | 868,263 |
| Nov 6, 2025 | 28.68 | 28.98 | 28.58 | 28.89 | 28.58 | 0.35% | 592,208 |
| Nov 5, 2025 | 28.72 | 28.87 | 28.44 | 28.79 | 28.48 | 0.77% | 993,749 |
| Nov 4, 2025 | 28.54 | 28.65 | 28.18 | 28.57 | 28.26 | 0.78% | 1,116,000 |
| Nov 3, 2025 | 27.97 | 28.36 | 27.34 | 28.35 | 28.04 | 0.64% | 1,164,169 |
| Oct 31, 2025 | 28.20 | 28.70 | 27.48 | 28.17 | 27.87 | 3.11% | 1,339,089 |
| Oct 30, 2025 | 27.36 | 27.64 | 27.06 | 27.32 | 27.03 | -0.62% | 1,075,060 |
| Oct 29, 2025 | 27.86 | 28.07 | 27.31 | 27.49 | 27.19 | -1.82% | 1,270,759 |
| Oct 28, 2025 | 28.23 | 28.23 | 27.89 | 28.00 | 27.70 | -0.96% | 613,881 |
| Oct 27, 2025 | 28.29 | 28.36 | 28.02 | 28.27 | 27.97 | -0.35% | 733,630 |
| Oct 24, 2025 | 28.57 | 28.59 | 28.33 | 28.37 | 28.06 | -0.18% | 471,303 |
| Oct 23, 2025 | 28.38 | 28.47 | 28.00 | 28.42 | 28.11 | 0.57% | 738,190 |
| Oct 22, 2025 | 28.44 | 28.53 | 28.19 | 28.26 | 27.96 | -0.07% | 657,042 |
| Oct 21, 2025 | 28.34 | 28.61 | 28.14 | 28.28 | 27.98 | -0.18% | 734,866 |
| Oct 20, 2025 | 28.10 | 28.33 | 27.82 | 28.33 | 28.02 | 1.00% | 523,668 |
| Oct 17, 2025 | 27.87 | 28.16 | 27.84 | 28.05 | 27.75 | 0.47% | 487,015 |
| Oct 16, 2025 | 28.18 | 28.41 | 27.79 | 27.92 | 27.62 | -0.99% | 538,776 |
| Oct 15, 2025 | 27.88 | 28.39 | 27.88 | 28.20 | 27.90 | 1.29% | 752,347 |
| Oct 14, 2025 | 27.83 | 28.00 | 27.53 | 27.84 | 27.54 | 0.07% | 520,436 |
| Oct 13, 2025 | 27.80 | 27.90 | 27.43 | 27.82 | 27.52 | 0.58% | 587,028 |
| Oct 10, 2025 | 28.16 | 28.30 | 27.61 | 27.66 | 27.36 | -1.36% | 463,217 |