5 DAY PERFORMANCE
+10.72%
1 MONTH PERFORMANCE
+6.98%
3 MONTH PERFORMANCE
-7.88%
6 MONTH PERFORMANCE
+1.79%
YEAR-TO-DATE PERFORMANCE
-2.88%
1 YEAR PERFORMANCE
+22.79%
COPT Defense Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $26.81 | $26.92 (0.41%) | $27.22 | $26.79 | 1.59 M | $3.03 B |
| 03/11/2025 | $27.17 | $26.75 (-1.55%) | $27.28 | $26.50 | 1.49 M | $3.01 B |
| 03/10/2025 | $27.23 | $27.13 (-0.37%) | $27.64 | $27.02 | 1.54 M | $3.05 B |
| 03/07/2025 | $26.65 | $27.15 (1.88%) | $27.30 | $26.65 | 981,015 | $3.05 B |
| 03/06/2025 | $26.77 | $26.67 (-0.37%) | $26.98 | $26.18 | 952,400 | $3.00 B |
| 03/05/2025 | $26.72 | $27.01 (1.09%) | $27.18 | $26.51 | 880,700 | $3.03 B |
| 03/04/2025 | $26.60 | $26.84 (0.9%) | $27.15 | $26.48 | 1.23 M | $3.02 B |
| 03/03/2025 | $26.96 | $26.69 (-1%) | $27.18 | $26.52 | 1.15 M | $3.00 B |
| 02/28/2025 | $26.92 | $27.03 (0.41%) | $27.12 | $26.65 | 1.59 M | $3.04 B |
| 02/27/2025 | $27.25 | $26.97 (-1.03%) | $27.48 | $26.90 | 1.24 M | $3.03 B |
| 02/26/2025 | $26.88 | $27.14 (0.97%) | $27.34 | $26.80 | 736,700 | $3.05 B |
| 02/25/2025 | $26.88 | $26.99 (0.41%) | $27.41 | $26.72 | 1.37 M | $3.03 B |
| 02/24/2025 | $26.79 | $26.75 (-0.15%) | $27.25 | $26.73 | 852,500 | $3.01 B |
| 02/21/2025 | $27.20 | $26.77 (-1.58%) | $27.20 | $26.41 | 1.22 M | $3.01 B |
| 02/20/2025 | $26.79 | $26.73 (-0.22%) | $26.99 | $26.63 | 2.13 M | $3.00 B |
| 02/19/2025 | $27.18 | $26.86 (-1.18%) | $27.30 | $26.80 | 1.34 M | $3.02 B |
| 02/18/2025 | $27.19 | $27.37 (0.66%) | $27.61 | $27.05 | 1.23 M | $3.07 B |
| 02/14/2025 | $27.87 | $27.28 (-2.12%) | $28.15 | $27.18 | 1.49 M | $3.06 B |
| 02/13/2025 | $28.24 | $27.85 (-1.38%) | $28.24 | $27.78 | 1.31 M | $3.13 B |
| 02/12/2025 | $27.94 | $28.10 (0.57%) | $28.29 | $27.81 | 1.69 M | $3.16 B |
| 02/11/2025 | $28.58 | $28.45 (-0.45%) | $28.79 | $28.33 | 829,600 | $3.20 B |
| 02/10/2025 | $29.41 | $28.80 (-2.07%) | $29.41 | $28.79 | 1.08 M | $3.24 B |
| 02/07/2025 | $29.23 | $29.50 (0.92%) | $29.86 | $29.17 | 1.75 M | $3.31 B |
| 02/06/2025 | $29.17 | $29.73 (1.92%) | $29.75 | $29.06 | 1.10 M | $3.34 B |
| 02/05/2025 | $29.39 | $29.19 (-0.68%) | $29.45 | $28.93 | 988,400 | $3.28 B |
| 02/04/2025 | $29.01 | $29.34 (1.14%) | $29.60 | $28.91 | 1.03 M | $3.30 B |
| 02/03/2025 | $29.17 | $29.16 (-0.03%) | $29.64 | $28.93 | 838,700 | $3.28 B |
| 01/31/2025 | $29.42 | $29.44 (0.07%) | $29.53 | $29.11 | 1.02 M | $3.31 B |
| 01/30/2025 | $29.23 | $29.48 (0.86%) | $29.52 | $28.91 | 917,229 | $3.31 B |
| 01/29/2025 | $29.36 | $28.64 (-2.45%) | $29.57 | $28.44 | 1.12 M | $3.22 B |
| 01/28/2025 | $30.22 | $29.33 (-2.95%) | $30.30 | $29.13 | 1.73 M | $3.29 B |
| 01/27/2025 | $29.84 | $30.42 (1.94%) | $30.62 | $29.82 | 842,725 | $3.42 B |
| 01/24/2025 | $29.50 | $29.82 (1.08%) | $29.88 | $29.41 | 762,000 | $3.35 B |
| 01/23/2025 | $29.62 | $29.61 (-0.03%) | $29.89 | $29.43 | 741,708 | $3.32 B |
| 01/22/2025 | $29.55 | $29.82 (0.91%) | $29.83 | $29.45 | 874,541 | $3.35 B |
| 01/21/2025 | $29.63 | $29.88 (0.84%) | $30.06 | $29.63 | 495,300 | $3.35 B |
| 01/17/2025 | $29.97 | $29.57 (-1.33%) | $30.22 | $29.55 | 504,700 | $3.32 B |
| 01/16/2025 | $29.75 | $29.78 (0.1%) | $29.91 | $29.58 | 1.18 M | $3.34 B |
| 01/15/2025 | $30.37 | $29.71 (-2.17%) | $30.44 | $29.69 | 487,800 | $3.34 B |
| 01/14/2025 | $29.72 | $29.62 (-0.34%) | $29.85 | $29.38 | 806,200 | $3.33 B |
| 01/13/2025 | $29.16 | $29.66 (1.71%) | $29.69 | $29.14 | 772,500 | $3.33 B |
| 01/10/2025 | $29.24 | $29.24 (0%) | $29.59 | $28.88 | 933,300 | $3.28 B |
| 01/08/2025 | $29.63 | $29.77 (0.47%) | $29.79 | $29.36 | 425,100 | $3.34 B |
| 01/07/2025 | $30.13 | $29.74 (-1.29%) | $30.24 | $29.51 | 765,100 | $3.34 B |
| 01/06/2025 | $30.78 | $30.06 (-2.34%) | $31.10 | $30.05 | 647,451 | $3.38 B |
| 01/03/2025 | $30.98 | $30.98 (0%) | $31.05 | $30.79 | 524,000 | $3.48 B |
| 01/02/2025 | $31.01 | $30.88 (-0.42%) | $31.10 | $30.70 | 469,600 | $3.47 B |
| 12/31/2024 | $30.79 | $30.95 (0.52%) | $31.03 | $30.67 | 637,100 | $3.48 B |
| 12/30/2024 | $30.94 | $30.84 (-0.32%) | $30.94 | $30.64 | 943,700 | $3.46 B |
| 12/27/2024 | $31.26 | $31.04 (-0.7%) | $31.49 | $30.91 | 467,200 | $3.49 B |
| 12/26/2024 | $31.24 | $31.46 (0.7%) | $31.52 | $31.04 | 383,812 | $3.53 B |
| 12/24/2024 | $30.81 | $31.29 (1.56%) | $31.32 | $30.81 | 223,800 | $3.51 B |
| 12/23/2024 | $30.93 | $31.03 (0.32%) | $31.15 | $30.69 | 549,300 | $3.48 B |
| 12/20/2024 | $30.61 | $31.11 (1.63%) | $31.58 | $30.10 | 2.13 M | $3.49 B |
| 12/19/2024 | $31.14 | $30.66 (-1.54%) | $31.36 | $30.66 | 728,500 | $3.44 B |
| 12/18/2024 | $32.25 | $30.93 (-4.09%) | $32.45 | $30.90 | 1.03 M | $3.47 B |
| 12/17/2024 | $32.13 | $32.14 (0.03%) | $32.52 | $32.06 | 968,300 | $3.61 B |
| 12/16/2024 | $32.33 | $32.38 (0.15%) | $32.89 | $32.18 | 1.65 M | $3.64 B |
| 12/13/2024 | $32.53 | $32.50 (-0.09%) | $32.80 | $32.40 | 736,931 | $3.65 B |
| 12/12/2024 | $32.58 | $32.63 (0.15%) | $32.94 | $32.52 | 547,036 | $3.66 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.
