5 DAY PERFORMANCE
+2.24%
1 MONTH PERFORMANCE
+0.87%
3 MONTH PERFORMANCE
+2.76%
6 MONTH PERFORMANCE
+12.42%
YEAR-TO-DATE PERFORMANCE
+16.58%
1 YEAR PERFORMANCE
+19.95%
COPT Defense Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $31.54 | $31.70 (0.51%) | $31.73 | $31.36 | 737.66 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 |
| 03/27/2026 | $31.37 | $30.61 (-2.42%) | $31.40 | $30.56 | 1.12 M | $3.45 B |
| 03/26/2026 | $31.34 | $31.32 (-0.06%) | $31.73 | $31.04 | 541.50 K | $3.53 B |
| 03/25/2026 | $31.74 | $31.42 (-1.01%) | $31.82 | $31.37 | 699.30 K | $3.54 B |
| 03/24/2026 | $31.33 | $31.50 (0.54%) | $31.81 | $31.33 | 1.18 M | $3.55 B |
| 03/23/2026 | $31.62 | $31.51 (-0.35%) | $32.13 | $31.13 | 1.48 M | $3.55 B |
| 03/20/2026 | $31.97 | $31.20 (-2.41%) | $31.97 | $31.02 | 1.55 M | $3.52 B |
| 03/19/2026 | $31.64 | $31.64 (0%) | $31.88 | $31.39 | 948.24 K | $3.57 B |
| 03/18/2026 | $31.76 | $31.69 (-0.22%) | $31.96 | $31.51 | 760.86 K | $3.57 B |
| 03/17/2026 | $32.18 | $31.87 (-0.96%) | $32.25 | $31.42 | 1.29 M | $3.59 B |
| 03/16/2026 | $31.95 | $31.97 (0.06%) | $32.45 | $31.76 | 1.58 M | $3.60 B |
| 03/13/2026 | $31.97 | $31.67 (-0.94%) | $32.51 | $31.56 | 996.80 K | $3.57 B |
| 03/12/2026 | $31.63 | $31.70 (0.22%) | $32.01 | $31.38 | 916.40 K | $3.57 B |
| 03/11/2026 | $32.19 | $31.95 (-0.75%) | $32.31 | $31.73 | 1.13 M | $3.60 B |
| 03/10/2026 | $32.29 | $32.34 (0.15%) | $32.52 | $32.09 | 1.46 M | $3.65 B |
| 03/09/2026 | $31.78 | $32.41 (1.98%) | $32.62 | $31.22 | 1.63 M | $3.65 B |
| 03/06/2026 | $32.17 | $32.05 (-0.37%) | $32.17 | $31.67 | 946.62 K | $3.61 B |
| 03/05/2026 | $32.32 | $32.37 (0.15%) | $32.53 | $32.19 | 815.20 K | $3.65 B |
| 03/04/2026 | $32.25 | $32.62 (1.15%) | $32.67 | $31.76 | 789.81 K | $3.68 B |
| 03/03/2026 | $31.62 | $32.16 (1.71%) | $32.31 | $31.18 | 887.10 K | $3.63 B |
| 03/02/2026 | $31.80 | $32.10 (0.94%) | $32.22 | $31.58 | 690.71 K | $3.62 B |
| 02/27/2026 | $32.16 | $31.78 (-1.18%) | $32.44 | $31.69 | 1.44 M | $3.58 B |
| 02/26/2026 | $32.17 | $32.17 (0%) | $32.51 | $32.12 | 1.03 M | $3.63 B |
| 02/25/2026 | $32.30 | $31.84 (-1.42%) | $32.43 | $31.82 | 855.41 K | $3.59 B |
| 02/24/2026 | $32.58 | $32.27 (-0.95%) | $32.82 | $32.06 | 1.10 M | $3.64 B |
| 02/23/2026 | $32.50 | $32.64 (0.43%) | $32.78 | $32.49 | 1.08 M | $3.68 B |
| 02/20/2026 | $31.99 | $32.45 (1.44%) | $32.47 | $31.67 | 1.74 M | $3.66 B |
| 02/19/2026 | $31.45 | $31.73 (0.89%) | $31.73 | $31.32 | 1.75 M | $3.58 B |
| 02/18/2026 | $31.65 | $31.51 (-0.44%) | $31.91 | $31.45 | 2.57 M | $3.55 B |
| 02/17/2026 | $31.71 | $31.74 (0.09%) | $31.89 | $31.32 | 714.70 K | $3.58 B |
| 02/13/2026 | $32.10 | $31.54 (-1.74%) | $32.14 | $31.50 | 1.17 M | $3.56 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.
