Get the Stockscreener App
28.07
1.01%
-0.2809
Copt Defense Properties Stock (CDP) Price History
The historical daily chart and data for Copt Defense Properties stock (CDP), show that the latest closing stock price as of October 09, 2025, is $28.07.
- Copt Defense Properties all-time high stock price is $34.22, occurred on November 06, 2024.
- The lowest Copt Defense Properties stock price recorded was $22.20 on April 18, 2024. Since then, Copt Defense Properties's stock price has risen over 26.44% to $28.07 now.
- The 52-week high stock price for CDP is $34.22, representing a 21.91% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for CDP is $23.92, indicating a -14.78% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about CDP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 09, 2025 | $28.39 | $28.00 | $0.385 | 409,670.0 | -0.99% |
| Oct 08, 2025 | $28.73 | $28.24 | $0.49 | 363,753.0 | -0.70% |
| Oct 07, 2025 | $28.82 | $28.40 | $0.425 | 587,916.0 | -0.52% |
| Oct 06, 2025 | $29.31 | $28.69 | $0.62 | 830,292.0 | -0.62% |
| Oct 03, 2025 | $29.04 | $28.67 | $0.365 | 742,197.0 | +0.59% |
| Oct 02, 2025 | $29.05 | $28.61 | $0.445 | 1,040,838.0 | -1.71% |
| Oct 01, 2025 | $29.27 | $28.96 | $0.30 | 834,283.0 | +0.52% |
| Sep 30, 2025 | $29.08 | $28.79 | $0.29 | 798,999.0 | -0.41% |
| Sep 29, 2025 | $29.44 | $29.01 | $0.43 | 711,413.0 | -0.38% |
| Sep 26, 2025 | $29.38 | $29.06 | $0.315 | 745,270.0 | +0.07% |
| Sep 25, 2025 | $29.62 | $29.17 | $0.45 | 1,014,446.0 | -0.61% |
| Sep 24, 2025 | $29.80 | $29.25 | $0.55 | 1,117,903.0 | -0.98% |
| Sep 23, 2025 | $30.38 | $29.68 | $0.692 | 1,329,381.0 | -1.82% |
| Sep 22, 2025 | $30.40 | $30.10 | $0.30 | 741,577.0 | -0.36% |
| Sep 19, 2025 | $31.24 | $30.29 | $0.95 | 1,560,145.0 | -1.68% |
| Sep 18, 2025 | $31.05 | $30.41 | $0.635 | 801,065.0 | +1.54% |
| Sep 17, 2025 | $31.12 | $30.34 | $0.78 | 1,100,681.0 | -0.43% |
| Sep 16, 2025 | $30.62 | $30.32 | $0.30 | 796,393.0 | +0.36% |
| Sep 15, 2025 | $30.74 | $30.40 | $0.3406 | 943,419.0 | -0.62% |
| Sep 12, 2025 | $30.74 | $30.38 | $0.36 | 576,723.0 | +0.29% |
| Sep 11, 2025 | $30.89 | $30.49 | $0.405 | 898,832.0 | +0.16% |
| Sep 10, 2025 | $30.80 | $30.45 | $0.35 | 837,570.0 | +0.26% |
| Sep 09, 2025 | $30.75 | $30.20 | $0.55 | 721,292.0 | -0.16% |
Copt Defense Properties Stock (CDP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Copt Defense Properties stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CDP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Copt Defense Properties stock price history provides a foundation for understanding how the company's stock has evolved over time.
Copt Defense Properties Stock (CDP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $29.31 | $28.00 | $1.31 | 4,808,949.0 | -3.41% |
| Sep, 2025 | $31.24 | $28.30 | $2.94 | 22,413,873.0 | +0.97% |
| Aug, 2025 | $29.36 | $26.91 | $2.45 | 17,620,442.0 | +5.50% |
| Jul, 2025 | $28.64 | $26.97 | $1.67 | 17,091,414.0 | -1.09% |
| Jun, 2025 | $29.05 | $27.07 | $1.98 | 17,533,139.0 | +0.47% |
| May, 2025 | $27.75 | $25.80 | $1.95 | 17,636,953.0 | +5.13% |
| Apr, 2025 | $27.73 | $23.92 | $3.80 | 21,458,525.0 | -4.25% |
| Mar, 2025 | $27.64 | $26.18 | $1.46 | 21,539,268.0 | +0.89% |
| Feb, 2025 | $29.86 | $26.41 | $3.45 | 22,755,487.0 | -8.19% |
| Jan, 2025 | $31.10 | $28.44 | $2.66 | 14,863,811.0 | -4.88% |
Copt Defense Properties Stock (CDP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.49 | $30.10 | $3.39 | 18,840,592.0 | -6.40% |
| Nov, 2024 | $34.22 | $29.36 | $4.86 | 24,599,302.0 | +2.33% |
| Oct, 2024 | $33.05 | $30.17 | $2.88 | 17,798,304.0 | +6.17% |
| Sep, 2024 | $30.99 | $28.81 | $2.18 | 17,065,028.0 | +1.81% |
| Aug, 2024 | $30.05 | $27.93 | $2.12 | 14,971,717.0 | +2.83% |
| Jul, 2024 | $29.30 | $24.76 | $4.54 | 16,731,505.0 | +15.74% |
| Jun, 2024 | $25.08 | $23.84 | $1.24 | 13,674,705.0 | +1.46% |
| May, 2024 | $25.18 | $23.47 | $1.71 | 12,275,264.0 | +2.92% |
| Apr, 2024 | $24.36 | $22.20 | $2.16 | 19,831,526.0 | -0.83% |
| Mar, 2024 | $24.90 | $23.44 | $1.46 | 17,473,496.0 | -0.25% |
| Feb, 2024 | $24.77 | $22.45 | $2.32 | 23,924,259.0 | +2.84% |
| Jan, 2024 | $26.02 | $23.55 | $2.47 | 15,545,598.0 | -8.08% |
Copt Defense Properties Stock (CDP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.33 | $24.05 | $2.28 | 20,343,972.0 | +5.91% |
| Nov, 2023 | $25.09 | $22.51 | $2.58 | 16,055,299.0 | +6.14% |
| Oct, 2023 | $24.98 | $22.46 | $2.52 | 16,890,383.0 | -4.32% |
| Sep, 2023 | $25.85 | $23.33 | $2.52 | 7,516,427.0 | +0.00% |
1.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):