5 DAY PERFORMANCE
-0.70%
1 MONTH PERFORMANCE
+4.16%
3 MONTH PERFORMANCE
+5.58%
6 MONTH PERFORMANCE
-11.14%
YEAR-TO-DATE PERFORMANCE
-7.72%
1 YEAR PERFORMANCE
+16.57%
COPT Defense Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $28.42 | $28.56 (0.49%) | $28.70 | $28.39 | 934.72 K | $3.21 B |
| 06/16/2025 | $28.79 | $28.62 (-0.59%) | $29.00 | $28.56 | 760.30 K | $3.22 B |
| 06/13/2025 | $28.66 | $28.60 (-0.21%) | $28.74 | $28.34 | 819.14 K | $3.21 B |
| 06/12/2025 | $28.38 | $28.76 (1.34%) | $28.77 | $28.36 | 648.73 K | $3.23 B |
| 06/11/2025 | $28.79 | $28.42 (-1.29%) | $28.80 | $28.32 | 584.43 K | $3.19 B |
| 06/10/2025 | $28.50 | $28.61 (0.39%) | $28.71 | $28.28 | 646.74 K | $3.22 B |
| 06/09/2025 | $28.08 | $28.29 (0.75%) | $28.52 | $28.04 | 924.70 K | $3.18 B |
| 06/06/2025 | $27.69 | $28.12 (1.55%) | $28.19 | $27.65 | 904.30 K | $3.16 B |
| 06/05/2025 | $27.43 | $27.43 (0%) | $27.57 | $27.28 | 963.84 K | $3.08 B |
| 06/04/2025 | $27.43 | $27.48 (0.18%) | $27.55 | $27.17 | 910.36 K | $3.09 B |
| 06/03/2025 | $27.65 | $27.56 (-0.33%) | $27.87 | $27.51 | 700.63 K | $3.10 B |
| 06/02/2025 | $27.25 | $27.74 (1.8%) | $27.75 | $27.08 | 833.40 K | $3.12 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 |
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.
