5 DAY PERFORMANCE
+0.57%
1 MONTH PERFORMANCE
+4.10%
3 MONTH PERFORMANCE
+7.02%
6 MONTH PERFORMANCE
+13.00%
YEAR-TO-DATE PERFORMANCE
+14.10%
1 YEAR PERFORMANCE
+18.67%
COPT Defense Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $31.45 | $31.73 (0.89%) | $31.73 | $31.32 | 1.75 M | $3.58 B |
| 02/18/2026 | $31.65 | $31.51 (-0.44%) | $31.91 | $31.45 | 2.57 M | $3.55 B |
| 02/17/2026 | $31.71 | $31.74 (0.09%) | $31.89 | $31.32 | 714.70 K | $3.58 B |
| 02/13/2026 | $32.10 | $31.54 (-1.74%) | $32.14 | $31.50 | 1.17 M | $3.56 B |
| 02/12/2026 | $32.67 | $31.76 (-2.79%) | $32.78 | $31.71 | 1.30 M | $3.58 B |
| 02/11/2026 | $32.56 | $32.39 (-0.52%) | $32.56 | $32.00 | 1.79 M | $3.65 B |
| 02/10/2026 | $32.00 | $32.34 (1.06%) | $32.60 | $31.83 | 1.69 M | $3.65 B |
| 02/09/2026 | $32.30 | $31.87 (-1.33%) | $32.54 | $31.79 | 1.35 M | $3.59 B |
| 02/06/2026 | $32.67 | $32.45 (-0.67%) | $32.67 | $31.74 | 1.98 M | $3.65 B |
| 02/05/2026 | $31.19 | $32.00 (2.6%) | $32.14 | $30.93 | 1.92 M | $3.60 B |
| 02/04/2026 | $31.51 | $31.10 (-1.3%) | $31.64 | $31.02 | 1.42 M | $3.50 B |
| 02/03/2026 | $30.65 | $31.06 (1.34%) | $31.21 | $30.59 | 986.15 K | $3.49 B |
| 02/02/2026 | $31.01 | $30.74 (-0.87%) | $31.13 | $30.66 | 1.24 M | $3.46 B |
| 01/30/2026 | $29.99 | $30.81 (2.73%) | $30.82 | $29.99 | 1.94 M | $3.47 B |
| 01/29/2026 | $29.80 | $30.21 (1.38%) | $30.23 | $29.55 | 1.45 M | $3.40 B |
| 01/28/2026 | $30.35 | $29.55 (-2.64%) | $30.42 | $29.54 | 2.05 M | $3.32 B |
| 01/27/2026 | $30.37 | $30.34 (-0.1%) | $30.47 | $30.11 | 1.09 M | $3.41 B |
| 01/26/2026 | $30.59 | $30.37 (-0.72%) | $30.69 | $30.19 | 761.54 K | $3.42 B |
| 01/23/2026 | $30.34 | $30.63 (0.96%) | $30.75 | $30.30 | 1.34 M | $3.45 B |
| 01/22/2026 | $30.47 | $30.43 (-0.13%) | $30.69 | $30.28 | 1.68 M | $3.42 B |
| 01/21/2026 | $30.66 | $30.33 (-1.08%) | $30.71 | $30.21 | 1.50 M | $3.41 B |
| 01/20/2026 | $30.74 | $30.47 (-0.88%) | $30.74 | $30.06 | 734.10 K | $3.43 B |
| 01/16/2026 | $30.12 | $30.84 (2.39%) | $30.89 | $30.10 | 1.05 M | $3.47 B |
| 01/15/2026 | $30.29 | $30.19 (-0.33%) | $30.49 | $29.97 | 1.02 M | $3.40 B |
| 01/14/2026 | $29.81 | $30.19 (1.27%) | $30.25 | $29.55 | 707.00 K | $3.40 B |
| 01/13/2026 | $29.82 | $29.76 (-0.2%) | $30.00 | $29.48 | 713.81 K | $3.35 B |
| 01/12/2026 | $29.59 | $29.75 (0.54%) | $29.77 | $29.23 | 678.50 K | $3.35 B |
| 01/09/2026 | $29.47 | $29.56 (0.31%) | $29.86 | $29.37 | 1.10 M | $3.33 B |
| 01/08/2026 | $28.13 | $29.51 (4.91%) | $29.58 | $28.09 | 2.14 M | $3.32 B |
| 01/07/2026 | $28.47 | $28.22 (-0.88%) | $28.52 | $27.85 | 1.35 M | $3.17 B |
| 01/06/2026 | $27.47 | $28.30 (3.02%) | $28.48 | $27.37 | 1.72 M | $3.18 B |
| 01/05/2026 | $27.31 | $27.59 (1.03%) | $27.78 | $27.06 | 1.91 M | $3.10 B |
| 01/02/2026 | $27.78 | $27.49 (-1.04%) | $27.83 | $27.22 | 1.24 M | $3.09 B |
| 12/31/2025 | $27.99 | $27.80 (-0.68%) | $28.07 | $27.76 | 1.16 M | $3.13 B |
| 12/30/2025 | $28.25 | $28.29 (0.14%) | $28.39 | $28.18 | 775.21 K | $3.18 B |
| 12/29/2025 | $28.15 | $28.29 (0.5%) | $28.38 | $28.10 | 771.53 K | $3.18 B |
| 12/26/2025 | $28.30 | $28.18 (-0.42%) | $28.41 | $28.12 | 578.74 K | $3.17 B |
| 12/24/2025 | $28.08 | $28.37 (1.03%) | $28.41 | $28.03 | 467.72 K | $3.19 B |
| 12/23/2025 | $28.22 | $28.14 (-0.28%) | $28.27 | $27.97 | 814.20 K | $3.17 B |
| 12/22/2025 | $28.62 | $28.25 (-1.29%) | $28.87 | $28.20 | 991.82 K | $3.18 B |
| 12/19/2025 | $28.74 | $28.65 (-0.31%) | $29.00 | $28.38 | 2.19 M | $3.22 B |
| 12/18/2025 | $29.36 | $28.83 (-1.81%) | $29.51 | $28.73 | 987.42 K | $3.24 B |
| 12/17/2025 | $29.11 | $29.18 (0.24%) | $29.38 | $28.95 | 642.30 K | $3.28 B |
| 12/16/2025 | $29.51 | $29.11 (-1.36%) | $29.69 | $29.04 | 848.50 K | $3.27 B |
| 12/15/2025 | $29.67 | $29.43 (-0.81%) | $29.71 | $29.09 | 981.74 K | $3.31 B |
| 12/12/2025 | $29.32 | $29.48 (0.55%) | $29.58 | $29.16 | 934.40 K | $3.32 B |
| 12/11/2025 | $29.31 | $29.18 (-0.44%) | $29.44 | $29.06 | 877.00 K | $3.28 B |
| 12/10/2025 | $28.85 | $29.16 (1.07%) | $29.44 | $28.57 | 1.23 M | $3.28 B |
| 12/09/2025 | $29.32 | $28.92 (-1.36%) | $29.57 | $28.90 | 888.94 K | $3.25 B |
| 12/08/2025 | $28.99 | $29.21 (0.76%) | $29.31 | $28.69 | 604.65 K | $3.29 B |
| 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 |
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.
