5 DAY PERFORMANCE
+0.47%
1 MONTH PERFORMANCE
+3.65%
3 MONTH PERFORMANCE
+1.85%
6 MONTH PERFORMANCE
-15.03%
YEAR-TO-DATE PERFORMANCE
-11.05%
1 YEAR PERFORMANCE
+11.59%
COPT Defense Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $27.29 | $27.53 (0.86%) | $27.63 | $27.09 | 160.78 K | $3.09 B |
| 05/30/2025 | $27.50 | $27.45 (-0.18%) | $27.55 | $27.11 | 953.30 K | $3.08 B |
| 05/29/2025 | $27.17 | $27.50 (1.21%) | $27.52 | $27.09 | 793.22 K | $3.09 B |
| 05/28/2025 | $27.58 | $27.40 (-0.65%) | $27.75 | $27.21 | 823.10 K | $3.08 B |
| 05/27/2025 | $27.27 | $27.65 (1.39%) | $27.72 | $27.11 | 1.10 M | $3.11 B |
| 05/23/2025 | $26.87 | $26.95 (0.3%) | $27.05 | $26.65 | 756.80 K | $3.03 B |
| 05/22/2025 | $26.82 | $26.98 (0.6%) | $27.03 | $26.71 | 1.41 M | $3.03 B |
| 05/21/2025 | $27.31 | $26.96 (-1.28%) | $27.35 | $26.95 | 718.51 K | $3.03 B |
| 05/20/2025 | $27.30 | $27.47 (0.62%) | $27.61 | $27.30 | 720.60 K | $3.09 B |
| 05/19/2025 | $27.16 | $27.47 (1.14%) | $27.49 | $27.12 | 735.80 K | $3.09 B |
| 05/16/2025 | $27.37 | $27.42 (0.18%) | $27.65 | $27.12 | 1.49 M | $3.08 B |
| 05/15/2025 | $26.51 | $27.25 (2.79%) | $27.26 | $26.44 | 721.41 K | $3.06 B |
| 05/14/2025 | $26.85 | $26.44 (-1.53%) | $26.85 | $26.43 | 898.13 K | $2.97 B |
| 05/13/2025 | $27.01 | $27.02 (0.04%) | $27.17 | $26.75 | 853.10 K | $3.04 B |
| 05/12/2025 | $27.42 | $27.00 (-1.53%) | $27.49 | $26.80 | 939.00 K | $3.03 B |
| 05/09/2025 | $26.54 | $26.78 (0.9%) | $26.87 | $26.37 | 682.96 K | $3.01 B |
| 05/08/2025 | $26.82 | $26.54 (-1.04%) | $26.86 | $26.41 | 494.43 K | $2.98 B |
| 05/07/2025 | $26.66 | $26.60 (-0.23%) | $26.72 | $26.41 | 757.40 K | $2.99 B |
| 05/06/2025 | $26.25 | $26.46 (0.8%) | $26.59 | $25.99 | 1.27 M | $2.97 B |
| 05/05/2025 | $26.49 | $26.22 (-1.02%) | $26.54 | $26.20 | 607.40 K | $2.95 B |
| 05/02/2025 | $26.46 | $26.56 (0.38%) | $26.65 | $26.32 | 404.63 K | $2.98 B |
| 05/01/2025 | $26.11 | $26.19 (0.31%) | $26.38 | $25.80 | 694.14 K | $2.94 B |
| 04/30/2025 | $25.52 | $26.11 (2.31%) | $26.17 | $25.21 | 1.55 M | $2.93 B |
| 04/29/2025 | $25.31 | $25.58 (1.07%) | $26.62 | $25.31 | 1.72 M | $2.87 B |
| 04/28/2025 | $26.25 | $26.69 (1.68%) | $26.81 | $26.25 | 969.83 K | $3.00 B |
| 04/25/2025 | $26.49 | $26.36 (-0.49%) | $26.61 | $26.17 | 503.00 K | $2.96 B |
| 04/24/2025 | $26.49 | $26.50 (0.04%) | $26.73 | $26.39 | 907.04 K | $2.98 B |
| 04/23/2025 | $26.71 | $26.58 (-0.49%) | $27.16 | $26.47 | 904.60 K | $2.99 B |
| 04/22/2025 | $26.43 | $26.44 (0.04%) | $26.60 | $26.20 | 689.34 K | $2.97 B |
| 04/21/2025 | $26.12 | $26.03 (-0.34%) | $26.25 | $25.70 | 736.90 K | $2.92 B |
| 04/17/2025 | $26.29 | $26.38 (0.34%) | $26.56 | $26.11 | 806.60 K | $2.96 B |
| 04/16/2025 | $26.29 | $26.20 (-0.34%) | $26.54 | $26.03 | 757.32 K | $2.94 B |
| 04/15/2025 | $25.90 | $26.27 (1.43%) | $26.35 | $25.90 | 845.12 K | $2.95 B |
| 04/14/2025 | $25.81 | $25.95 (0.54%) | $26.09 | $25.38 | 1.36 M | $2.92 B |
| 04/11/2025 | $25.16 | $25.56 (1.59%) | $25.68 | $24.67 | 810.65 K | $2.87 B |
| 04/10/2025 | $25.16 | $25.20 (0.16%) | $25.50 | $24.34 | 1.15 M | $2.83 B |
| 04/09/2025 | $24.35 | $25.69 (5.5%) | $26.01 | $23.92 | 1.25 M | $2.89 B |
| 04/08/2025 | $25.62 | $24.71 (-3.55%) | $25.85 | $24.43 | 1.04 M | $2.78 B |
| 04/07/2025 | $25.56 | $25.27 (-1.13%) | $26.48 | $24.79 | 1.22 M | $2.84 B |
| 04/04/2025 | $26.09 | $26.13 (0.15%) | $26.63 | $25.63 | 1.32 M | $2.94 B |
| 04/03/2025 | $27.04 | $26.56 (-1.78%) | $27.54 | $26.53 | 1.05 M | $2.98 B |
| 04/02/2025 | $26.99 | $27.60 (2.26%) | $27.73 | $26.87 | 1.09 M | $3.10 B |
| 04/01/2025 | $27.30 | $27.20 (-0.37%) | $27.48 | $26.96 | 999.80 K | $3.06 B |
| 03/31/2025 | $27.00 | $27.27 (1%) | $27.52 | $26.96 | 1.66 M | $3.06 B |
| 03/28/2025 | $27.20 | $27.30 (0.37%) | $27.39 | $26.87 | 862.00 K | $3.07 B |
| 03/27/2025 | $27.18 | $27.08 (-0.37%) | $27.34 | $26.94 | 747.51 K | $3.04 B |
| 03/26/2025 | $27.02 | $27.12 (0.37%) | $27.31 | $26.89 | 814.82 K | $3.05 B |
| 03/25/2025 | $27.25 | $27.07 (-0.66%) | $27.39 | $26.86 | 729.65 K | $3.04 B |
| 03/24/2025 | $26.92 | $27.21 (1.08%) | $27.42 | $26.86 | 931.25 K | $3.06 B |
| 03/21/2025 | $26.90 | $26.75 (-0.56%) | $26.99 | $26.58 | 1.45 M | $3.01 B |
| 03/20/2025 | $26.93 | $27.08 (0.56%) | $27.22 | $26.84 | 826.60 K | $3.04 B |
| 03/19/2025 | $27.03 | $27.06 (0.11%) | $27.21 | $26.68 | 909.60 K | $3.04 B |
| 03/18/2025 | $26.91 | $27.02 (0.41%) | $27.16 | $26.85 | 1.14 M | $3.04 B |
| 03/17/2025 | $27.00 | $27.05 (0.19%) | $27.32 | $27.00 | 1.10 M | $3.04 B |
| 03/14/2025 | $26.42 | $26.79 (1.4%) | $26.86 | $26.27 | 1.26 M | $3.01 B |
| 03/13/2025 | $26.78 | $26.27 (-1.9%) | $27.10 | $26.26 | 1.38 M | $2.95 B |
| 03/12/2025 | $26.81 | $26.92 (0.41%) | $27.22 | $26.79 | 1.59 M | $3.02 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 | 981.02 K | $3.05 B |
| 03/06/2025 | $26.77 | $26.67 (-0.37%) | $26.98 | $26.18 | 952.40 K | $3.00 B |
| 03/05/2025 | $26.72 | $27.01 (1.09%) | $27.18 | $26.51 | 880.70 K | $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 |
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.
