5 DAY PERFORMANCE
-3.46%
1 MONTH PERFORMANCE
-7.74%
3 MONTH PERFORMANCE
-11.01%
6 MONTH PERFORMANCE
+1.63%
YEAR-TO-DATE PERFORMANCE
+16.58%
1 YEAR PERFORMANCE
+15.58%
COPT Defense Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $33.10 | $33.48 (1.15%) | $33.74 | $33.10 | 625.63 K | $3.79 B |
| 10/08/2026 | $33.36 | $33.47 (0.33%) | $33.57 | $33.02 | 908.01 K | $3.78 B |
| 10/07/2026 | $33.55 | $33.39 (-0.48%) | $33.73 | $33.17 | 1.83 M | $3.77 B |
| 10/06/2026 | $33.48 | $33.68 (0.6%) | $33.84 | $33.42 | 909.30 K | $3.80 B |
| 10/05/2026 | $33.61 | $33.36 (-0.74%) | $33.61 | $33.20 | 902.60 K | $3.76 B |
| 10/02/2026 | $33.58 | $33.57 (-0.03%) | $33.83 | $33.44 | 824.30 K | $3.79 B |
| 10/01/2026 | $33.26 | $33.27 (0.03%) | $33.78 | $32.84 | 1.31 M | $3.75 B |
| 09/30/2026 | $34.03 | $33.40 (-1.85%) | $34.08 | $33.30 | 1.12 M | $3.77 B |
| 09/29/2026 | $33.64 | $34.28 (1.9%) | $34.40 | $33.57 | 1.64 M | $3.87 B |
| 09/28/2026 | $34.16 | $33.76 (-1.17%) | $34.20 | $33.51 | 964.42 K | $3.81 B |
| 09/25/2026 | $33.89 | $33.88 (-0.03%) | $34.12 | $33.54 | 760.00 K | $3.82 B |
| 09/24/2026 | $33.80 | $33.81 (0.03%) | $34.03 | $33.65 | 716.58 K | $3.82 B |
| 09/23/2026 | $34.17 | $33.77 (-1.17%) | $34.21 | $33.64 | 811.42 K | $3.81 B |
| 09/22/2026 | $34.81 | $34.34 (-1.35%) | $34.81 | $34.22 | 867.91 K | $3.87 B |
| 09/21/2026 | $34.55 | $34.58 (0.09%) | $35.00 | $34.31 | 1.00 M | $3.90 B |
| 09/18/2026 | $34.44 | $34.38 (-0.17%) | $34.51 | $34.17 | 2.33 M | $3.88 B |
| 09/17/2026 | $34.57 | $34.54 (-0.09%) | $34.78 | $34.39 | 582.30 K | $3.90 B |
| 09/16/2026 | $34.20 | $34.32 (0.35%) | $34.91 | $34.05 | 642.10 K | $3.87 B |
| 09/15/2026 | $34.86 | $34.60 (-0.75%) | $34.96 | $34.51 | 723.63 K | $3.90 B |
| 09/14/2026 | $35.54 | $34.92 (-1.74%) | $36.01 | $34.80 | 1.02 M | $3.94 B |
| 09/11/2026 | $35.71 | $35.43 (-0.78%) | $35.97 | $35.24 | 795.20 K | $4.00 B |
| 09/10/2026 | $35.36 | $35.46 (0.28%) | $35.66 | $35.09 | 846.71 K | $4.00 B |
| 09/09/2026 | $35.46 | $35.13 (-0.93%) | $35.73 | $34.76 | 1.06 M | $3.96 B |
| 09/08/2026 | $34.84 | $35.45 (1.75%) | $35.47 | $34.84 | 895.80 K | $4.00 B |
| 09/04/2026 | $34.97 | $35.16 (0.54%) | $35.67 | $34.79 | 537.21 K | $3.97 B |
| 09/03/2026 | $35.39 | $35.30 (-0.25%) | $35.76 | $35.23 | 822.21 K | $3.98 B |
| 09/02/2026 | $35.82 | $35.46 (-1.01%) | $35.82 | $35.18 | 1.53 M | $4.00 B |
| 09/01/2026 | $36.14 | $35.52 (-1.72%) | $36.42 | $35.45 | 1.01 M | $4.01 B |
| 08/31/2026 | $36.34 | $36.00 (-0.94%) | $36.49 | $33.27 | 907.25 K | $4.06 B |
| 08/28/2026 | $37.43 | $36.59 (-2.24%) | $37.43 | $36.58 | 565.63 K | $4.13 B |
| 08/27/2026 | $37.05 | $37.28 (0.62%) | $37.44 | $37.05 | 466.60 K | $4.21 B |
| 08/26/2026 | $37.60 | $37.32 (-0.74%) | $37.87 | $37.30 | 605.70 K | $4.21 B |
| 08/25/2026 | $37.51 | $37.55 (0.11%) | $37.82 | $37.22 | 586.10 K | $4.24 B |
| 08/24/2026 | $37.46 | $37.46 (0%) | $37.83 | $37.29 | 588.20 K | $4.23 B |
| 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 |
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.
