COPT Defense Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.29	33.29	31.53	32.09	32.09	-0.71%	1,914,614
Apr 27, 2026	32.12	32.47	31.93	32.32	32.32	0.65%	1,156,524
Apr 24, 2026	32.17	32.27	31.73	32.11	32.11	0.60%	793,235
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%	771,921
Apr 20, 2026	32.43	32.64	32.35	32.43	32.43	-0.18%	740,688
Apr 17, 2026	32.71	32.83	32.44	32.49	32.49	-0.43%	938,871
Apr 16, 2026	32.34	32.96	32.34	32.63	32.63	0.71%	1,206,791
Apr 15, 2026	32.23	32.51	32.23	32.40	32.40	0.22%	927,981
Apr 14, 2026	31.94	32.44	31.82	32.33	32.33	0.62%	602,031
Apr 13, 2026	31.97	32.23	31.88	32.13	32.13	-0.34%	554,526
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%	602,492
Apr 8, 2026	31.67	31.73	31.10	31.72	31.72	1.31%	1,009,003
Apr 7, 2026	31.17	31.50	31.08	31.31	31.31	0.51%	804,017
Apr 6, 2026	31.22	31.33	30.86	31.15	31.15	-0.64%	618,871
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	-1.07%	1,194,987
Mar 30, 2026	30.92	31.12	30.63	30.93	30.61	1.05%	1,025,420
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
Mar 12, 2026	31.63	32.01	31.38	31.70	31.37	-0.78%	916,388
Mar 11, 2026	32.19	32.31	31.73	31.95	31.62	-1.21%	1,133,834
Mar 10, 2026	32.29	32.52	32.09	32.34	32.01	-0.22%	1,459,778
Mar 9, 2026	31.78	32.62	31.22	32.41	32.07	1.12%	1,628,262
Mar 6, 2026	32.17	32.17	31.67	32.05	31.72	-0.99%	946,624
Mar 5, 2026	32.32	32.53	32.19	32.37	32.04	-0.77%	815,170
Mar 4, 2026	32.25	32.67	31.76	32.62	32.28	1.43%	789,806
Mar 3, 2026	31.62	32.31	31.18	32.16	31.83	0.19%	887,094
Mar 2, 2026	31.80	32.22	31.58	32.10	31.77	1.01%	690,709
Feb 27, 2026	32.16	32.44	31.69	31.78	31.45	-1.21%	1,439,516
Feb 26, 2026	32.17	32.51	32.12	32.17	31.84	1.04%	1,029,804
Feb 25, 2026	32.30	32.43	31.82	31.84	31.51	-1.33%	855,406
Feb 24, 2026	32.58	32.82	32.06	32.27	31.94	-1.13%	1,101,646
Feb 23, 2026	32.50	32.78	32.49	32.64	32.30	0.59%	1,083,511
Feb 20, 2026	31.99	32.47	31.67	32.45	32.11	2.27%	1,744,449
Feb 19, 2026	31.45	31.73	31.32	31.73	31.40	0.70%	1,746,960
Feb 18, 2026	31.65	31.91	31.45	31.51	31.18	-0.72%	2,566,623
Feb 17, 2026	31.71	31.89	31.32	31.74	31.41	0.63%	714,691
Feb 13, 2026	32.10	32.14	31.50	31.54	31.21	-0.69%	1,166,361
Feb 12, 2026	32.67	32.78	31.71	31.76	31.43	-1.95%	1,303,213
Feb 11, 2026	32.56	32.56	32.00	32.39	32.05	0.15%	1,792,486
Feb 10, 2026	32.00	32.60	31.83	32.34	32.01	1.47%	1,690,320
Feb 9, 2026	32.30	32.54	31.79	31.87	31.54	-1.79%	1,349,766
Feb 6, 2026	32.67	32.67	31.74	32.45	32.11	1.41%	1,975,459
Feb 5, 2026	31.19	32.14	30.93	32.00	31.67	2.89%	1,916,468
Feb 4, 2026	31.51	31.64	31.02	31.10	30.78	0.13%	1,423,504
Feb 3, 2026	30.65	31.21	30.59	31.06	30.74	1.04%	986,151
Feb 2, 2026	31.01	31.13	30.66	30.74	30.42	-0.23%	1,236,720
Jan 30, 2026	29.99	30.82	29.99	30.81	30.49	1.99%	1,935,165
Jan 29, 2026	29.80	30.23	29.55	30.21	29.90	2.23%	1,447,070
Jan 28, 2026	30.35	30.42	29.54	29.55	29.24	-2.60%	2,054,706
Jan 27, 2026	30.37	30.47	30.11	30.34	30.03	-0.10%	1,089,462
Jan 26, 2026	30.59	30.69	30.20	30.37	30.06	-0.85%	761,541
Jan 23, 2026	30.34	30.75	30.30	30.63	30.31	0.66%	1,339,004
Jan 22, 2026	30.47	30.69	30.28	30.43	30.12	0.33%	1,678,635
Jan 21, 2026	30.66	30.71	30.21	30.33	30.02	-0.46%	1,502,284
Jan 20, 2026	30.74	30.74	30.06	30.47	30.15	-1.20%	734,104
Jan 16, 2026	30.12	30.89	30.10	30.84	30.52	2.15%	1,046,738
Jan 15, 2026	30.29	30.49	29.97	30.19	29.88	-	1,016,255
Jan 14, 2026	29.81	30.25	29.55	30.19	29.88	1.44%	706,990
Jan 13, 2026	29.82	30.00	29.48	29.76	29.45	0.03%	713,810
Jan 12, 2026	29.59	29.77	29.23	29.75	29.44	0.64%	678,473
Jan 9, 2026	29.47	29.86	29.37	29.56	29.25	0.17%	1,103,909
Jan 8, 2026	28.13	29.58	28.09	29.51	29.20	4.57%	2,143,237
Jan 7, 2026	28.47	28.52	27.85	28.22	27.93	-0.28%	1,352,085
Jan 6, 2026	27.47	28.48	27.37	28.30	28.01	2.57%	1,720,021
Jan 5, 2026	27.31	27.78	27.06	27.59	27.30	0.36%	1,906,141
Jan 2, 2026	27.78	27.83	27.22	27.49	27.21	-1.12%	1,239,519
Dec 31, 2025	27.99	28.07	27.76	27.80	27.51	-1.73%	1,156,543
Dec 30, 2025	28.25	28.39	28.18	28.29	27.70	-	775,213
Dec 29, 2025	28.15	28.38	28.10	28.29	27.70	0.39%	771,530
Dec 26, 2025	28.30	28.41	28.12	28.18	27.59	-0.67%	578,736
Dec 24, 2025	28.08	28.41	28.03	28.37	27.77	0.82%	467,724
Dec 23, 2025	28.22	28.27	27.97	28.14	27.55	-0.39%	814,169
Dec 22, 2025	28.62	28.87	28.20	28.25	27.66	-1.40%	991,821
Dec 19, 2025	28.74	29.00	28.38	28.65	28.05	-0.62%	2,193,491
Dec 18, 2025	29.36	29.51	28.73	28.83	28.22	-1.20%	987,423
Dec 17, 2025	29.11	29.38	28.95	29.18	28.57	0.24%	642,266
Dec 16, 2025	29.51	29.69	29.04	29.11	28.50	-1.09%	848,467
Dec 15, 2025	29.67	29.71	29.09	29.43	28.81	-0.17%	981,737
Dec 12, 2025	29.32	29.58	29.16	29.48	28.86	1.03%	934,352
Dec 11, 2025	29.31	29.44	29.06	29.18	28.57	0.07%	876,956
Dec 10, 2025	28.85	29.44	28.57	29.16	28.55	0.83%	1,233,515
Dec 9, 2025	29.32	29.57	28.90	28.92	28.31	-0.99%	888,942
Dec 8, 2025	28.99	29.31	28.69	29.21	28.60	0.34%	604,648
Dec 5, 2025	29.44	29.56	28.96	29.11	28.50	-1.49%	584,527
Dec 4, 2025	29.78	30.15	29.51	29.55	28.93	-1.07%	779,379
Dec 3, 2025	30.29	30.50	29.75	29.87	29.24	-1.32%	634,405