COPT Defense Properties - CDP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	29.32	29.51	29.51	29.58	29.16	661,775
December 11, 2025	29.31	29.18	29.18	29.44	29.06	877,000
December 10, 2025	28.85	29.16	29.16	29.44	28.57	1.23M
December 09, 2025	29.32	28.92	28.92	29.57	28.9	888,942
December 08, 2025	28.99	29.21	29.21	29.31	28.69	604,648
December 05, 2025	29.44	29.11	29.11	29.56	28.96	584,527
December 04, 2025	29.78	29.55	29.55	30.15	29.51	779,400
December 03, 2025	30.29	29.87	29.87	30.5	29.75	634,405
December 02, 2025	30.64	30.27	30.27	30.73	30.13	663,614
December 01, 2025	30.48	30.49	30.49	30.74	30.41	712,400
November 28, 2025	30.75	30.73	30.73	30.78	30.57	391,048
November 26, 2025	30.53	30.65	30.65	30.91	30.53	1.04M
November 25, 2025	30.42	30.66	30.66	30.99	30.32	1.15M
November 24, 2025	30.04	30.48	30.48	30.6	29.91	2.36M
November 21, 2025	29.84	30.13	30.13	30.34	29.59	1.93M
November 20, 2025	29.95	29.64	29.64	30.07	29.63	1.03M
November 19, 2025	29.13	29.72	29.72	29.89	29.02	1.34M
November 18, 2025	28.7	29.2	29.2	29.33	28.44	1.27M
November 17, 2025	28.98	28.65	28.65	29.25	28.64	633,943
November 14, 2025	28.98	28.92	28.92	28.98	28.64	484,500
November 13, 2025	28.93	28.83	28.83	29.28	28.73	647,500
November 12, 2025	29.16	29.07	29.07	29.27	28.95	579,700
November 11, 2025	29.05	29.23	29.23	29.25	28.82	474,800
November 10, 2025	29	28.9	28.9	29.14	28.77	606,700
November 07, 2025	29.01	28.98	28.98	29.15	28.66	868,263
November 06, 2025	28.68	28.89	28.89	28.98	28.58	575,596
November 05, 2025	28.72	28.79	28.79	28.87	28.44	987,846
November 04, 2025	28.54	28.57	28.57	28.65	28.18	1.12M
November 03, 2025	27.97	28.35	28.35	28.36	27.34	1.16M
October 31, 2025	28.2	28.17	28.17	28.7	27.48	1.34M
October 30, 2025	27.36	27.32	27.32	27.64	27.06	1.08M
October 29, 2025	27.86	27.49	27.49	28.07	27.31	1.27M
October 28, 2025	28.23	28	28	28.23	27.89	613,900
October 27, 2025	28.29	28.27	28.27	28.36	28.02	733,630
October 24, 2025	28.57	28.37	28.37	28.59	28.33	471,303
October 23, 2025	28.38	28.42	28.42	28.47	28	738,200
October 22, 2025	28.44	28.26	28.26	28.53	28.19	657,042
October 21, 2025	28.34	28.28	28.28	28.61	28.14	734,900
October 20, 2025	28.1	28.33	28.33	28.33	27.82	523,700
October 17, 2025	27.87	28.05	28.05	28.16	27.84	487,015
October 16, 2025	28.18	27.92	27.92	28.41	27.79	538,767
October 15, 2025	27.88	28.2	28.2	28.39	27.88	752,347
October 14, 2025	27.83	27.84	27.84	28	27.53	520,436
October 13, 2025	27.8	27.82	27.82	27.9	27.43	587,028
October 10, 2025	28.16	27.66	27.66	28.3	27.61	463,217
October 09, 2025	28.35	28.04	28.04	28.39	28	590,115
October 08, 2025	28.62	28.35	28.35	28.73	28.24	363,823
October 07, 2025	28.62	28.55	28.55	28.83	28.4	587,931
October 06, 2025	28.86	28.7	28.7	29.31	28.69	870,500
October 03, 2025	28.8	28.88	28.88	29.04	28.67	742,232
October 02, 2025	29.05	28.71	28.71	29.05	28.61	1.04M
October 01, 2025	29.07	29.21	29.21	29.27	28.97	903,226
September 30, 2025	28.87	29.06	29.06	29.08	28.79	799,235
September 29, 2025	29.29	29.18	28.88	29.44	29.01	782,943
September 26, 2025	29.25	29.29	28.98	29.38	29.06	724,200
September 25, 2025	29.51	29.27	28.96	29.62	29.17	1.01M
September 24, 2025	29.74	29.45	29.14	29.8	29.25	1.12M
September 23, 2025	30.2	29.74	29.43	30.38	29.69	1.33M
September 22, 2025	30.36	30.29	29.97	30.4	30.1	741,600
September 19, 2025	30.89	30.4	30.08	31.24	30.29	1.56M

COPT Defense Properties (CDP) NYSE