Skip to main content
COPT Defense Properties (CDP)
NYSE: CDP · Real-Time Price · USD
29.11
-0.44 (-1.49%)
Dec 5, 2025, 4:00 PM EST - Market closed

COPT Defense Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.4429.5628.9629.1129.11-1.49%584,527
Dec 4, 202529.7830.1529.5129.5529.55-1.07%779,379
Dec 3, 202530.2930.5029.7529.8729.87-1.32%634,405
Dec 2, 202530.6430.7330.1330.2730.27-0.72%663,614
Dec 1, 202530.4830.7430.4130.4930.49-0.78%712,368
Nov 28, 202530.7530.7830.5730.7330.730.26%391,037
Nov 26, 202530.5330.9130.5330.6530.65-0.03%1,041,821
Nov 25, 202530.4230.9930.3230.6630.660.59%1,149,032
Nov 24, 202530.0430.6029.9130.4830.481.16%2,358,326
Nov 21, 202529.8430.3429.5930.1330.131.65%1,934,493
Nov 20, 202529.9530.0729.6329.6429.64-0.27%1,034,322
Nov 19, 202529.1329.8929.0229.7229.721.78%1,336,392
Nov 18, 202528.7029.3328.4429.2029.201.92%1,266,148
Nov 17, 202528.9829.2528.6428.6528.65-0.93%633,943
Nov 14, 202528.9828.9828.6428.9228.920.31%484,537
Nov 13, 202528.9329.2828.7328.8328.83-0.83%647,496
Nov 12, 202529.1629.2728.9529.0729.07-0.55%579,735
Nov 11, 202529.0529.2528.8229.2329.231.14%474,926
Nov 10, 202529.0029.1428.7728.9028.90-0.28%606,681
Nov 7, 202529.0129.1528.6628.9828.980.31%868,263
Nov 6, 202528.6828.9828.5828.8928.890.35%592,208
Nov 5, 202528.7228.8728.4428.7928.790.77%993,749
Nov 4, 202528.5428.6528.1828.5728.570.78%1,116,000
Nov 3, 202527.9728.3627.3428.3528.350.64%1,164,169
Oct 31, 202528.2028.7027.4828.1728.173.11%1,339,089
Oct 30, 202527.3627.6427.0627.3227.32-0.62%1,075,060
Oct 29, 202527.8628.0727.3127.4927.49-1.82%1,270,759
Oct 28, 202528.2328.2327.8928.0028.00-0.96%613,881
Oct 27, 202528.2928.3628.0228.2728.27-0.35%733,630
Oct 24, 202528.5728.5928.3328.3728.37-0.18%471,303
Oct 23, 202528.3828.4728.0028.4228.420.57%738,190
Oct 22, 202528.4428.5328.1928.2628.26-0.07%657,042
Oct 21, 202528.3428.6128.1428.2828.28-0.18%734,866
Oct 20, 202528.1028.3327.8228.3328.331.00%523,668
Oct 17, 202527.8728.1627.8428.0528.050.47%487,015
Oct 16, 202528.1828.4127.7927.9227.92-0.99%538,776
Oct 15, 202527.8828.3927.8828.2028.201.29%752,347
Oct 14, 202527.8328.0027.5327.8427.840.07%520,436
Oct 13, 202527.8027.9027.4327.8227.820.58%587,028
Oct 10, 202528.1628.3027.6127.6627.66-1.36%463,217
Oct 9, 202528.3528.3928.0028.0428.04-1.09%590,115
Oct 8, 202528.6228.7328.2428.3528.35-0.70%363,823
Oct 7, 202528.6228.8328.4028.5528.55-0.52%587,931
Oct 6, 202528.8629.3128.6928.7028.70-0.62%870,487
Oct 3, 202528.8029.0428.6728.8828.880.59%742,232
Oct 2, 202529.0529.0528.6128.7128.71-1.71%1,040,896
Oct 1, 202529.0729.2728.9729.2129.210.52%903,226
Sep 30, 202528.8729.0828.7929.0629.06-0.41%799,235
Sep 29, 202529.2929.4429.0129.1828.88-0.38%782,943
Sep 26, 202529.2529.3829.0629.2928.980.07%724,166
Sep 25, 202529.5129.6229.1729.2728.96-0.61%1,014,446
Sep 24, 202529.7429.8029.2529.4529.14-0.98%1,118,377
Sep 23, 202530.2030.3829.6929.7429.43-1.82%1,329,536
Sep 22, 202530.3630.4030.1030.2929.97-0.36%741,577
Sep 19, 202530.8931.2430.2930.4030.08-1.68%1,560,145
Sep 18, 202530.4831.0530.4130.9230.601.54%801,115
Sep 17, 202530.8431.1230.3430.4530.13-0.43%1,100,791
Sep 16, 202530.4230.6230.3230.5830.260.36%796,393
Sep 15, 202530.6830.7430.4030.4730.15-0.62%943,421
Sep 12, 202530.5830.7430.3830.6630.340.29%576,723
Sep 11, 202530.5830.9030.4930.5730.250.16%898,832
Sep 10, 202530.5430.8030.4530.5230.200.26%837,570
Sep 9, 202530.5730.7530.2030.4430.12-0.16%721,292
Sep 8, 202530.3130.6130.1130.4930.17-0.55%899,879
Sep 5, 202530.5230.7730.3730.6630.340.82%1,001,262
Sep 4, 202530.0030.4829.9030.4130.091.64%2,149,622
Sep 3, 202529.0129.9529.0029.9229.612.99%2,361,804
Sep 2, 202528.5729.1928.3029.0528.750.94%1,468,943
Aug 29, 202528.9028.9728.6328.7828.48-0.28%1,069,989
Aug 28, 202528.8929.0828.5928.8628.56-0.10%1,310,459
Aug 27, 202528.5928.9428.5928.8928.591.12%813,035
Aug 26, 202528.6628.8928.5628.5728.27-0.56%922,721
Aug 25, 202528.9829.0828.6328.7328.43-0.73%1,186,825
Aug 22, 202528.6329.3628.5828.9428.641.79%941,113
Aug 21, 202527.9628.4427.9628.4328.131.28%1,151,606
Aug 20, 202528.2328.4328.0028.0727.78-0.07%1,225,022
Aug 19, 202527.7328.2027.7128.0927.801.81%644,473
Aug 18, 202527.9427.9527.5327.5927.30-0.97%536,414
Aug 15, 202527.8927.8927.6527.8627.570.25%704,555
Aug 14, 202527.9127.9827.5127.7927.50-0.89%525,157
Aug 13, 202527.8028.1127.6628.0427.751.34%687,032
Aug 12, 202527.4027.7427.3227.6727.381.10%690,705
Aug 11, 202527.6927.8227.3527.3727.08-1.44%622,738
Aug 8, 202528.1928.3527.7027.7727.48-1.45%608,039
Aug 7, 202528.2628.5828.0328.1827.89-0.28%1,043,561
Aug 6, 202528.0828.4127.9528.2627.960.89%757,886
Aug 5, 202527.7628.0327.6928.0127.720.54%669,543
Aug 4, 202527.2927.8927.2927.8627.572.13%828,128
Aug 1, 202527.6527.6526.9127.2826.99-971,942
Jul 31, 202527.0927.5027.0927.2826.99-0.15%866,327
Jul 30, 202527.5827.7226.9727.3227.03-1.01%1,148,203
Jul 29, 202528.5228.6327.5527.6027.31-1.25%1,541,856
Jul 28, 202528.1028.3127.7727.9527.66-0.29%1,002,643
Jul 25, 202527.8528.0627.6528.0327.740.75%493,804
Jul 24, 202527.8627.9927.7427.8227.53-0.89%426,521
Jul 23, 202528.3928.4027.8628.0727.78-1.09%556,324
Jul 22, 202527.9428.4527.9328.3828.081.50%683,651
Jul 21, 202527.9428.2027.7827.9627.670.39%572,609
Jul 18, 202528.0528.1927.8127.8527.56-0.68%571,780
Jul 17, 202528.0828.1827.7928.0427.75-0.11%856,421