5 DAY PERFORMANCE
-4.63%
1 MONTH PERFORMANCE
-0.38%
3 MONTH PERFORMANCE
-5.84%
6 MONTH PERFORMANCE
+2.67%
YEAR-TO-DATE PERFORMANCE
-6.72%
1 YEAR PERFORMANCE
-11.50%
COPT Defense Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $29.44 | $29.11 (-1.12%) | $29.56 | $28.96 | 584.53 K | $3.27 B |
| 12/04/2025 | $29.78 | $29.55 (-0.77%) | $30.15 | $29.51 | 779.40 K | $3.32 B |
| 12/03/2025 | $30.29 | $29.87 (-1.39%) | $30.50 | $29.75 | 634.41 K | $3.36 B |
| 12/02/2025 | $30.64 | $30.27 (-1.21%) | $30.73 | $30.13 | 663.61 K | $3.40 B |
| 12/01/2025 | $30.48 | $30.49 (0.03%) | $30.74 | $30.41 | 712.40 K | $3.43 B |
| 11/28/2025 | $30.75 | $30.73 (-0.07%) | $30.78 | $30.57 | 391.05 K | $3.46 B |
| 11/26/2025 | $30.53 | $30.65 (0.39%) | $30.91 | $30.53 | 1.04 M | $3.45 B |
| 11/25/2025 | $30.42 | $30.66 (0.79%) | $30.99 | $30.32 | 1.15 M | $3.45 B |
| 11/24/2025 | $30.04 | $30.48 (1.46%) | $30.60 | $29.91 | 2.36 M | $3.43 B |
| 11/21/2025 | $29.84 | $30.13 (0.97%) | $30.34 | $29.59 | 1.93 M | $3.39 B |
| 11/20/2025 | $29.95 | $29.64 (-1.04%) | $30.07 | $29.63 | 1.03 M | $3.33 B |
| 11/19/2025 | $29.13 | $29.72 (2.03%) | $29.89 | $29.02 | 1.34 M | $3.34 B |
| 11/18/2025 | $28.70 | $29.20 (1.74%) | $29.33 | $28.44 | 1.27 M | $3.28 B |
| 11/17/2025 | $28.98 | $28.65 (-1.14%) | $29.25 | $28.64 | 633.94 K | $3.22 B |
| 11/14/2025 | $28.98 | $28.92 (-0.21%) | $28.98 | $28.64 | 484.54 K | $3.25 B |
| 11/13/2025 | $28.93 | $28.83 (-0.35%) | $29.28 | $28.73 | 647.50 K | $3.24 B |
| 11/12/2025 | $29.16 | $29.07 (-0.31%) | $29.27 | $28.95 | 579.74 K | $3.27 B |
| 11/11/2025 | $29.05 | $29.23 (0.62%) | $29.25 | $28.82 | 474.93 K | $3.29 B |
| 11/10/2025 | $29.00 | $28.90 (-0.34%) | $29.14 | $28.77 | 606.70 K | $3.25 B |
| 11/07/2025 | $29.01 | $28.98 (-0.1%) | $29.15 | $28.66 | 868.30 K | $3.26 B |
| 11/06/2025 | $28.68 | $28.89 (0.73%) | $28.98 | $28.58 | 592.21 K | $3.25 B |
| 11/05/2025 | $28.72 | $28.79 (0.24%) | $28.87 | $28.44 | 993.75 K | $3.24 B |
| 11/04/2025 | $28.54 | $28.57 (0.11%) | $28.65 | $28.18 | 1.12 M | $3.21 B |
| 11/03/2025 | $27.97 | $28.35 (1.36%) | $28.36 | $27.34 | 1.16 M | $3.19 B |
| 10/31/2025 | $28.20 | $28.17 (-0.11%) | $28.70 | $27.48 | 1.34 M | $3.17 B |
| 10/30/2025 | $27.36 | $27.32 (-0.15%) | $27.64 | $27.06 | 1.08 M | $3.07 B |
| 10/29/2025 | $27.86 | $27.49 (-1.33%) | $28.07 | $27.31 | 1.27 M | $3.09 B |
| 10/28/2025 | $28.23 | $28.00 (-0.81%) | $28.23 | $27.89 | 613.90 K | $3.15 B |
| 10/27/2025 | $28.29 | $28.27 (-0.07%) | $28.36 | $28.02 | 733.63 K | $3.18 B |
| 10/24/2025 | $28.57 | $28.37 (-0.7%) | $28.59 | $28.33 | 471.30 K | $3.19 B |
| 10/23/2025 | $28.38 | $28.42 (0.14%) | $28.47 | $28.00 | 738.20 K | $3.20 B |
| 10/22/2025 | $28.44 | $28.26 (-0.63%) | $28.53 | $28.19 | 657.04 K | $3.18 B |
| 10/21/2025 | $28.34 | $28.28 (-0.21%) | $28.61 | $28.14 | 734.90 K | $3.18 B |
| 10/20/2025 | $28.10 | $28.33 (0.82%) | $28.33 | $27.82 | 523.70 K | $3.18 B |
| 10/17/2025 | $27.87 | $28.05 (0.65%) | $28.16 | $27.84 | 487.02 K | $3.15 B |
| 10/16/2025 | $28.18 | $27.92 (-0.92%) | $28.41 | $27.79 | 538.80 K | $3.14 B |
| 10/15/2025 | $27.88 | $28.20 (1.15%) | $28.39 | $27.88 | 752.35 K | $3.17 B |
| 10/14/2025 | $27.83 | $27.84 (0.04%) | $28.00 | $27.53 | 520.44 K | $3.13 B |
| 10/13/2025 | $27.80 | $27.82 (0.07%) | $27.90 | $27.43 | 587.03 K | $3.13 B |
| 10/10/2025 | $28.16 | $27.66 (-1.78%) | $28.30 | $27.61 | 463.22 K | $3.11 B |
| 10/09/2025 | $28.35 | $28.04 (-1.09%) | $28.39 | $28.00 | 590.12 K | $3.15 B |
| 10/08/2025 | $28.62 | $28.35 (-0.94%) | $28.73 | $28.24 | 363.82 K | $3.19 B |
| 10/07/2025 | $28.62 | $28.55 (-0.24%) | $28.83 | $28.40 | 587.93 K | $3.21 B |
| 10/06/2025 | $28.86 | $28.70 (-0.55%) | $29.31 | $28.69 | 870.50 K | $3.23 B |
| 10/03/2025 | $28.80 | $28.88 (0.28%) | $29.04 | $28.67 | 742.23 K | $3.25 B |
| 10/02/2025 | $29.05 | $28.71 (-1.17%) | $29.05 | $28.61 | 1.04 M | $3.23 B |
| 10/01/2025 | $29.07 | $29.21 (0.48%) | $29.27 | $28.97 | 903.23 K | $3.28 B |
| 09/30/2025 | $28.87 | $29.06 (0.66%) | $29.08 | $28.79 | 799.24 K | $3.27 B |
| 09/29/2025 | $29.29 | $29.18 (-0.38%) | $29.44 | $29.01 | 782.94 K | $3.28 B |
| 09/26/2025 | $29.25 | $29.29 (0.14%) | $29.38 | $29.06 | 724.20 K | $3.29 B |
| 09/25/2025 | $29.51 | $29.27 (-0.81%) | $29.62 | $29.17 | 1.01 M | $3.29 B |
| 09/24/2025 | $29.74 | $29.45 (-0.98%) | $29.80 | $29.25 | 1.12 M | $3.31 B |
| 09/23/2025 | $30.20 | $29.74 (-1.52%) | $30.38 | $29.69 | 1.33 M | $3.34 B |
| 09/22/2025 | $30.36 | $30.29 (-0.23%) | $30.40 | $30.10 | 741.60 K | $3.41 B |
| 09/19/2025 | $30.89 | $30.40 (-1.59%) | $31.24 | $30.29 | 1.56 M | $3.42 B |
| 09/18/2025 | $30.48 | $30.92 (1.44%) | $31.05 | $30.41 | 801.12 K | $3.48 B |
| 09/17/2025 | $30.84 | $30.45 (-1.26%) | $31.12 | $30.34 | 1.10 M | $3.42 B |
| 09/16/2025 | $30.42 | $30.58 (0.53%) | $30.62 | $30.32 | 796.40 K | $3.44 B |
| 09/15/2025 | $30.68 | $30.47 (-0.68%) | $30.74 | $30.40 | 943.42 K | $3.43 B |
| 09/12/2025 | $30.58 | $30.66 (0.26%) | $30.74 | $30.38 | 576.72 K | $3.45 B |
| 09/11/2025 | $30.58 | $30.57 (-0.03%) | $30.90 | $30.49 | 898.83 K | $3.44 B |
| 09/10/2025 | $30.54 | $30.52 (-0.07%) | $30.80 | $30.45 | 837.60 K | $3.43 B |
| 09/09/2025 | $30.57 | $30.44 (-0.43%) | $30.75 | $30.20 | 721.30 K | $3.42 B |
| 09/08/2025 | $30.31 | $30.49 (0.59%) | $30.61 | $30.11 | 899.88 K | $3.43 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.
