5 DAY PERFORMANCE
-6.06%
1 MONTH PERFORMANCE
-0.28%
3 MONTH PERFORMANCE
+5.88%
6 MONTH PERFORMANCE
+15.01%
YEAR-TO-DATE PERFORMANCE
+16.58%
1 YEAR PERFORMANCE
+16.71%
COPT Defense Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $35.46 | $36.32 (2.43%) | $36.39 | $35.38 | 4.14 M | $4.09 B |
| 06/25/2026 | $35.00 | $35.18 (0.51%) | $35.23 | $34.49 | 984.41 K | $3.97 B |
| 06/24/2026 | $34.73 | $34.97 (0.69%) | $35.07 | $34.54 | 1.63 M | $3.94 B |
| 06/23/2026 | $33.98 | $34.50 (1.53%) | $34.69 | $33.73 | 1.94 M | $3.89 B |
| 06/22/2026 | $33.39 | $33.69 (0.9%) | $33.94 | $33.21 | 905.40 K | $3.80 B |
| 06/18/2026 | $33.47 | $33.52 (0.15%) | $33.80 | $33.32 | 1.29 M | $3.78 B |
| 06/17/2026 | $33.92 | $33.25 (-1.98%) | $34.07 | $33.14 | 810.97 K | $3.75 B |
| 06/16/2026 | $34.09 | $33.96 (-0.38%) | $34.47 | $33.70 | 824.02 K | $3.83 B |
| 06/15/2026 | $34.46 | $33.81 (-1.89%) | $34.51 | $33.76 | 853.22 K | $3.81 B |
| 06/12/2026 | $34.34 | $34.54 (0.58%) | $34.76 | $34.34 | 720.93 K | $3.89 B |
| 06/11/2026 | $34.49 | $34.30 (-0.55%) | $34.78 | $33.94 | 1.09 M | $3.87 B |
| 06/10/2026 | $34.41 | $34.19 (-0.64%) | $34.64 | $34.14 | 932.74 K | $3.85 B |
| 06/09/2026 | $33.19 | $34.12 (2.8%) | $34.28 | $33.12 | 1.32 M | $3.85 B |
| 06/08/2026 | $32.84 | $32.88 (0.12%) | $33.19 | $32.77 | 751.73 K | $3.71 B |
| 06/05/2026 | $32.06 | $32.65 (1.84%) | $32.76 | $31.50 | 1.11 M | $3.68 B |
| 06/04/2026 | $30.93 | $32.09 (3.75%) | $32.13 | $30.93 | 1.41 M | $3.62 B |
| 06/03/2026 | $31.76 | $31.31 (-1.42%) | $32.05 | $31.29 | 982.10 K | $3.53 B |
| 06/02/2026 | $32.16 | $31.72 (-1.37%) | $32.16 | $31.49 | 1.32 M | $3.58 B |
| 06/01/2026 | $31.98 | $31.64 (-1.06%) | $31.98 | $31.44 | 711.70 K | $3.57 B |
| 05/29/2026 | $32.35 | $32.06 (-0.9%) | $32.39 | $31.98 | 1.28 M | $3.61 B |
| 05/28/2026 | $32.25 | $32.50 (0.78%) | $32.65 | $32.09 | 651.90 K | $3.66 B |
| 05/27/2026 | $32.45 | $32.32 (-0.4%) | $33.33 | $32.18 | 616.60 K | $3.64 B |
| 05/26/2026 | $32.32 | $32.37 (0.15%) | $32.54 | $32.12 | 608.10 K | $3.65 B |
| 05/22/2026 | $32.27 | $32.13 (-0.43%) | $32.34 | $32.06 | 744.90 K | $3.62 B |
| 05/21/2026 | $31.61 | $32.31 (2.21%) | $32.49 | $31.36 | 1.53 M | $3.64 B |
| 05/20/2026 | $31.97 | $31.84 (-0.41%) | $32.21 | $31.75 | 1.04 M | $3.59 B |
| 05/19/2026 | $31.71 | $31.90 (0.6%) | $32.00 | $31.57 | 651.82 K | $3.60 B |
| 05/18/2026 | $31.74 | $31.80 (0.19%) | $32.19 | $31.73 | 749.83 K | $3.58 B |
| 05/15/2026 | $31.61 | $31.71 (0.32%) | $31.74 | $31.28 | 964.02 K | $3.57 B |
| 05/14/2026 | $31.83 | $31.65 (-0.57%) | $32.18 | $31.62 | 715.44 K | $3.57 B |
| 05/13/2026 | $31.54 | $31.70 (0.51%) | $31.73 | $31.36 | 737.70 K | $3.57 B |
| 05/12/2026 | $31.72 | $31.69 (-0.09%) | $31.72 | $31.23 | 633.20 K | $3.57 B |
| 05/11/2026 | $31.81 | $31.64 (-0.53%) | $31.86 | $31.54 | 622.90 K | $3.57 B |
| 05/08/2026 | $31.88 | $31.70 (-0.56%) | $32.04 | $31.62 | 680.74 K | $3.57 B |
| 05/07/2026 | $31.50 | $31.82 (1.02%) | $32.06 | $31.50 | 1.54 M | $3.59 B |
| 05/06/2026 | $31.19 | $31.73 (1.73%) | $31.75 | $31.19 | 733.50 K | $3.58 B |
| 05/05/2026 | $30.69 | $30.97 (0.91%) | $31.08 | $30.53 | 919.90 K | $3.49 B |
| 05/04/2026 | $31.39 | $30.63 (-2.42%) | $31.39 | $30.46 | 906.60 K | $3.45 B |
| 05/01/2026 | $31.30 | $31.01 (-0.93%) | $31.43 | $30.86 | 990.70 K | $3.50 B |
| 04/30/2026 | $30.91 | $31.25 (1.1%) | $31.33 | $30.83 | 1.21 M | $3.52 B |
| 04/29/2026 | $31.89 | $30.94 (-2.98%) | $32.05 | $30.86 | 1.42 M | $3.49 B |
| 04/28/2026 | $33.29 | $32.09 (-3.6%) | $33.29 | $31.53 | 1.91 M | $3.62 B |
| 04/27/2026 | $32.12 | $32.32 (0.62%) | $32.47 | $31.93 | 1.16 M | $3.64 B |
| 04/24/2026 | $32.17 | $32.11 (-0.19%) | $32.27 | $31.73 | 815.00 K | $3.62 B |
| 04/23/2026 | $31.87 | $31.92 (0.16%) | $32.07 | $31.68 | 690.70 K | $3.60 B |
| 04/22/2026 | $32.20 | $31.72 (-1.49%) | $32.20 | $31.57 | 840.70 K | $3.58 B |
| 04/21/2026 | $32.21 | $32.10 (-0.34%) | $32.62 | $32.10 | 772.10 K | $3.62 B |
| 04/20/2026 | $32.43 | $32.43 (0%) | $32.64 | $32.35 | 740.80 K | $3.66 B |
| 04/17/2026 | $32.71 | $32.49 (-0.67%) | $32.83 | $32.44 | 940.40 K | $3.66 B |
| 04/16/2026 | $32.34 | $32.63 (0.9%) | $32.96 | $32.34 | 1.21 M | $3.68 B |
| 04/15/2026 | $32.23 | $32.40 (0.53%) | $32.51 | $32.23 | 928.00 K | $3.65 B |
| 04/14/2026 | $31.94 | $32.33 (1.22%) | $32.44 | $31.82 | 605.10 K | $3.64 B |
| 04/13/2026 | $31.97 | $32.13 (0.5%) | $32.23 | $31.88 | 554.53 K | $3.62 B |
| 04/10/2026 | $31.97 | $32.24 (0.84%) | $32.26 | $31.73 | 456.62 K | $3.63 B |
| 04/09/2026 | $31.60 | $31.89 (0.92%) | $32.21 | $31.60 | 602.51 K | $3.60 B |
| 04/08/2026 | $31.67 | $31.72 (0.16%) | $31.73 | $31.10 | 1.01 M | $3.58 B |
| 04/07/2026 | $31.17 | $31.31 (0.45%) | $31.50 | $31.08 | 805.23 K | $3.53 B |
| 04/06/2026 | $31.22 | $31.15 (-0.22%) | $31.33 | $30.86 | 618.90 K | $3.51 B |
| 04/02/2026 | $30.53 | $31.35 (2.69%) | $31.43 | $30.35 | 1.09 M | $3.53 B |
| 04/01/2026 | $30.59 | $30.58 (-0.03%) | $30.80 | $30.42 | 780.63 K | $3.45 B |
| 03/31/2026 | $30.97 | $30.60 (-1.19%) | $31.27 | $30.47 | 1.21 M | $3.45 B |
| 03/30/2026 | $30.92 | $30.93 (0.03%) | $31.12 | $30.63 | 1.03 M | $3.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
