COPT Defense Properties Common Shares of Beneficial Interest (CDP)

Historical Prices For COPT Defense Properties Common Shares of Beneficial Interest (CDP)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	28.20	28.70	27.48	28.17	1,339,089	28.17
10/30/2025	27.36	27.64	27.06	27.32	1,075,060	27.32
10/29/2025	27.86	28.07	27.31	27.49	1,270,759	27.49
10/28/2025	28.23	28.23	27.89	28.00	613,881	28.00
10/27/2025	28.29	28.36	28.02	28.27	733,630	28.27
10/24/2025	28.57	28.59	28.33	28.37	471,303	28.37
10/23/2025	28.38	28.47	28.00	28.42	738,190	28.42
10/22/2025	28.44	28.52	28.19	28.26	657,042	28.26
10/21/2025	28.34	28.61	28.14	28.28	734,866	28.28
10/20/2025	28.10	28.33	27.82	28.33	523,668	28.33
10/17/2025	27.87	28.16	27.84	28.05	487,015	28.05
10/16/2025	28.18	28.41	27.79	27.92	538,776	27.92
10/15/2025	27.88	28.39	27.88	28.20	752,347	28.20
10/14/2025	27.83	28.00	27.53	27.84	520,435	27.84
10/13/2025	27.80	27.90	27.43	27.82	587,028	27.82
10/10/2025	28.16	28.30	27.61	27.66	463,217	27.66
10/09/2025	28.35	28.39	28.00	28.04	590,094	28.04
10/08/2025	28.62	0.00	28.24	28.35	363,810	28.35
10/07/2025	28.62	28.82	28.40	28.55	587,926	28.55
10/06/2025	28.86	29.31	28.69	28.70	870,487	28.70
10/03/2025	28.80	29.04	28.67	28.88	742,232	28.88
10/02/2025	29.05	29.05	28.61	28.71	1,040,878	28.71
10/01/2025	29.07	29.27	28.96	29.21	903,226	29.21
9/30/2025	28.87	29.08	28.79	29.06	799,235	29.06
9/29/2025	29.29	29.44	29.01	29.18	782,912	29.18
9/26/2025	29.25	29.38	29.06	29.29	745,270	29.29
9/25/2025	29.51	29.62	29.17	29.27	1,014,446	29.27
9/24/2025	29.74	29.80	29.25	29.45	1,118,377	29.45
9/23/2025	30.20	30.38	29.68	29.74	1,329,536	29.74
9/22/2025	30.36	30.40	30.10	30.29	741,577	30.29
9/19/2025	30.89	31.24	30.29	30.40	1,560,145	30.40
9/18/2025	30.48	31.05	30.41	30.92	801,065	30.92
9/17/2025	30.84	31.12	30.34	30.45	1,100,791	30.45
9/16/2025	30.42	30.62	30.32	30.58	796,393	30.58
9/15/2025	30.68	30.74	30.40	30.47	943,421	30.47
9/12/2025	30.58	30.74	30.38	30.66	576,723	30.66
9/11/2025	30.58	30.89	30.49	30.57	898,832	30.57
9/10/2025	30.54	30.80	30.45	30.52	837,570	30.52
9/09/2025	30.57	30.75	30.20	30.44	721,292	30.44
9/08/2025	30.31	30.61	30.11	30.49	899,779	30.49
9/05/2025	30.52	30.77	30.37	30.66	1,001,262	30.66
9/04/2025	30.00	30.48	29.90	30.41	2,149,622	30.41
9/03/2025	29.01	29.95	29.00	29.92	2,361,804	29.92
9/02/2025	28.57	29.19	28.30	29.05	1,468,943	29.05
8/29/2025	28.90	28.97	28.63	28.78	1,069,989	28.78
8/28/2025	28.89	29.08	28.59	28.86	1,310,448	28.86
8/27/2025	28.59	28.94	28.59	28.89	813,035	28.89
8/26/2025	28.66	28.89	28.56	28.57	922,721	28.57
8/25/2025	28.98	29.08	28.63	28.73	1,186,825	28.73
8/22/2025	28.63	29.36	28.58	28.94	941,113	28.94
8/21/2025	27.96	28.44	27.96	28.43	1,151,606	28.43
8/20/2025	28.23	28.43	28.00	28.07	1,225,020	28.07
8/19/2025	27.73	28.20	27.71	28.09	644,465	28.09
8/18/2025	27.94	27.95	27.53	27.59	536,413	27.59
8/15/2025	27.89	27.89	27.65	27.86	714,560	27.86
8/14/2025	27.91	27.98	27.51	27.79	525,157	27.79
8/13/2025	27.80	28.11	27.66	28.04	687,032	28.04
8/12/2025	27.40	27.74	27.32	27.67	690,705	27.67
8/11/2025	27.69	27.82	27.34	27.37	622,738	27.37
8/08/2025	28.19	28.35	27.70	27.77	608,039	27.77
8/07/2025	28.26	28.58	28.03	28.18	1,043,561	28.18
8/06/2025	28.08	28.41	27.95	28.26	757,886	28.26
8/05/2025	27.76	28.02	27.69	28.01	669,543	28.01
8/04/2025	27.29	27.89	27.29	27.86	828,128	27.86
8/01/2025	27.65	27.65	26.91	27.28	971,942	27.28