Get the Stockscreener App
32.06
1.35%
-0.44
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 May 29, 2026, is $32.06.
- 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 44.41% to $32.06 now.
- The 52-week high stock price for CDP is $33.33, representing a 3.96% increase from the current share price, occurred on May 27, 2026.
- The 52-week low stock price for CDP is $26.91, indicating a -16.06% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| May 29, 2026 | $32.39 | $31.98 | $0.415 | 1,283,675.0 | -1.35% |
| May 28, 2026 | $32.65 | $32.09 | $0.565 | 651,869.0 | +0.56% |
| May 27, 2026 | $33.33 | $32.18 | $1.15 | 616,573.0 | -0.15% |
| May 26, 2026 | $32.54 | $32.12 | $0.4199 | 608,005.0 | +0.75% |
| May 22, 2026 | $32.34 | $32.06 | $0.28 | 722,848.0 | -0.56% |
| May 21, 2026 | $32.49 | $31.36 | $1.13 | 1,527,986.0 | +1.48% |
| May 20, 2026 | $32.21 | $31.75 | $0.46 | 1,042,429.0 | -0.19% |
| May 19, 2026 | $32.00 | $31.57 | $0.43 | 651,812.0 | +0.31% |
| May 18, 2026 | $32.19 | $31.73 | $0.455 | 749,828.0 | +0.28% |
| May 15, 2026 | $31.74 | $31.28 | $0.46 | 964,023.0 | +0.19% |
| May 14, 2026 | $32.18 | $31.61 | $0.565 | 715,437.0 | -0.16% |
| May 13, 2026 | $31.73 | $31.36 | $0.37 | 737,659.0 | +0.03% |
| May 12, 2026 | $31.72 | $31.23 | $0.49 | 616,611.0 | +0.16% |
| May 11, 2026 | $31.86 | $31.54 | $0.325 | 622,696.0 | -0.19% |
| May 08, 2026 | $32.04 | $31.62 | $0.4246 | 680,743.0 | -0.38% |
| May 07, 2026 | $32.06 | $31.50 | $0.56 | 1,535,320.0 | +0.28% |
| May 06, 2026 | $31.75 | $31.19 | $0.56 | 733,469.0 | +2.45% |
| May 05, 2026 | $31.08 | $30.53 | $0.55 | 919,875.0 | +1.11% |
| May 04, 2026 | $31.39 | $30.46 | $0.925 | 906,557.0 | -1.23% |
| May 01, 2026 | $31.43 | $30.86 | $0.565 | 989,092.0 | -0.77% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $33.33 | $30.46 | $2.87 | 18,560,182.0 | +2.59% |
| Apr, 2026 | $33.29 | $30.35 | $2.94 | 19,142,678.0 | +2.12% |
| Mar, 2026 | $32.67 | $30.47 | $2.20 | 23,633,473.0 | -3.71% |
| Feb, 2026 | $32.82 | $30.59 | $2.23 | 26,967,134.0 | +3.15% |
| Jan, 2026 | $30.89 | $27.05 | $3.83 | 25,910,814.0 | +10.83% |
Copt Defense Properties Stock (CDP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.74 | $27.97 | $2.77 | 17,812,318.0 | -7.94% |
| Nov, 2025 | $30.98 | $27.34 | $3.64 | 18,565,378.0 | +9.09% |
| Oct, 2025 | $29.31 | $27.06 | $2.25 | 16,473,919.0 | -3.06% |
| 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% |
0.26%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):