5 DAY PERFORMANCE
-11.98%
1 MONTH PERFORMANCE
-14.78%
3 MONTH PERFORMANCE
+0.87%
6 MONTH PERFORMANCE
+0.43%
YEAR-TO-DATE PERFORMANCE
+16.58%
1 YEAR PERFORMANCE
+11.99%
COPT Defense Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $37.32 | $37.27 (-0.13%) | $37.52 | $37.09 | 526.71 K | $4.21 B |
| 08/20/2026 | $36.62 | $37.12 (1.37%) | $37.17 | $36.49 | 670.80 K | $4.19 B |
| 08/19/2026 | $37.16 | $36.82 (-0.91%) | $37.18 | $36.76 | 972.65 K | $4.15 B |
| 08/18/2026 | $37.10 | $36.86 (-0.65%) | $37.11 | $36.79 | 518.10 K | $4.16 B |
| 08/17/2026 | $36.79 | $36.81 (0.05%) | $36.93 | $36.65 | 988.04 K | $4.15 B |
| 08/14/2026 | $37.21 | $36.95 (-0.7%) | $37.42 | $36.90 | 478.20 K | $4.17 B |
| 08/13/2026 | $37.18 | $37.28 (0.27%) | $37.55 | $36.96 | 494.40 K | $4.21 B |
| 08/12/2026 | $36.40 | $36.98 (1.59%) | $37.08 | $36.35 | 674.90 K | $4.17 B |
| 08/11/2026 | $36.36 | $36.39 (0.08%) | $36.61 | $36.23 | 612.90 K | $4.11 B |
| 08/10/2026 | $36.84 | $36.47 (-1%) | $36.87 | $36.36 | 607.20 K | $4.12 B |
| 08/07/2026 | $37.06 | $37.14 (0.22%) | $37.51 | $37.06 | 653.90 K | $4.19 B |
| 08/06/2026 | $37.76 | $37.21 (-1.46%) | $37.76 | $37.14 | 743.74 K | $4.20 B |
| 08/05/2026 | $38.02 | $37.38 (-1.68%) | $38.02 | $37.19 | 872.64 K | $4.22 B |
| 08/04/2026 | $37.17 | $37.81 (1.72%) | $37.87 | $36.72 | 995.80 K | $4.27 B |
| 08/03/2026 | $38.01 | $37.54 (-1.24%) | $38.38 | $37.53 | 949.60 K | $4.24 B |
| 07/31/2026 | $38.18 | $37.96 (-0.58%) | $38.52 | $37.92 | 863.00 K | $4.28 B |
| 07/30/2026 | $38.19 | $38.35 (0.42%) | $38.37 | $37.34 | 964.44 K | $4.33 B |
| 07/29/2026 | $38.33 | $38.08 (-0.65%) | $38.90 | $37.92 | 1.36 M | $4.30 B |
| 07/28/2026 | $38.86 | $38.24 (-1.6%) | $38.86 | $37.81 | 1.12 M | $4.31 B |
| 07/27/2026 | $38.40 | $38.27 (-0.34%) | $38.54 | $37.92 | 869.40 K | $4.32 B |
| 07/24/2026 | $37.74 | $38.03 (0.77%) | $38.16 | $37.27 | 771.21 K | $4.29 B |
| 07/23/2026 | $37.04 | $37.48 (1.19%) | $37.78 | $37.04 | 618.50 K | $4.23 B |
| 07/22/2026 | $37.64 | $37.34 (-0.8%) | $37.67 | $36.93 | 1.67 M | $4.21 B |
| 07/21/2026 | $37.28 | $37.59 (0.83%) | $37.63 | $37.26 | 621.52 K | $4.24 B |
| 07/20/2026 | $37.63 | $37.36 (-0.72%) | $37.96 | $37.20 | 671.52 K | $4.21 B |
| 07/17/2026 | $37.63 | $37.59 (-0.11%) | $38.02 | $37.42 | 685.70 K | $4.24 B |
| 07/16/2026 | $36.92 | $37.68 (2.06%) | $37.70 | $36.84 | 962.30 K | $4.25 B |
| 07/15/2026 | $36.67 | $36.74 (0.19%) | $37.18 | $36.63 | 938.53 K | $4.14 B |
| 07/14/2026 | $36.64 | $36.55 (-0.25%) | $36.82 | $36.35 | 1.22 M | $4.12 B |
| 07/13/2026 | $36.62 | $36.47 (-0.41%) | $36.89 | $36.35 | 647.36 K | $4.11 B |
| 07/10/2026 | $36.60 | $36.52 (-0.22%) | $36.70 | $36.25 | 538.23 K | $4.12 B |
| 07/09/2026 | $36.52 | $36.42 (-0.27%) | $36.84 | $36.35 | 664.02 K | $4.11 B |
| 07/08/2026 | $36.54 | $36.41 (-0.36%) | $36.80 | $36.19 | 1.22 M | $4.10 B |
| 07/07/2026 | $37.68 | $36.82 (-2.28%) | $38.06 | $36.75 | 1.19 M | $4.15 B |
| 07/06/2026 | $37.88 | $37.44 (-1.16%) | $37.90 | $37.44 | 992.12 K | $4.22 B |
| 07/02/2026 | $37.12 | $37.67 (1.48%) | $37.68 | $37.11 | 764.72 K | $4.25 B |
| 07/01/2026 | $36.38 | $36.71 (0.91%) | $36.99 | $36.31 | 931.20 K | $4.14 B |
| 06/30/2026 | $36.46 | $36.39 (-0.19%) | $36.82 | $36.22 | 1.52 M | $4.10 B |
| 06/29/2026 | $35.95 | $36.64 (1.92%) | $36.67 | $35.70 | 1.34 M | $4.13 B |
| 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 |
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.
