COPT Defense Properties Common Shares of Beneficial Interest (CDP)

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

Date Range:

2025-08-14 - 2025-11-14

Date	Open	High	Low	Close	Volume	Adjusted Close
11/13/2025	28.93	29.28	28.73	28.83	647,496	28.83
11/12/2025	29.16	29.27	28.95	29.07	579,735	29.07
11/11/2025	29.05	29.25	28.82	29.23	474,826	29.23
11/10/2025	29.00	29.14	28.77	28.90	606,681	28.90
11/07/2025	29.01	29.15	28.66	28.98	868,263	28.98
11/06/2025	28.68	28.98	28.58	28.89	592,176	28.89
11/05/2025	28.72	28.87	28.44	28.79	993,714	28.79
11/04/2025	28.54	28.64	28.18	28.57	1,115,988	28.57
11/03/2025	27.97	28.36	27.34	28.35	1,164,169	28.35
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	28.88
9/26/2025	29.25	29.38	29.06	29.29	745,270	28.98
9/25/2025	29.51	29.62	29.17	29.27	1,014,446	28.96
9/24/2025	29.74	29.80	29.25	29.45	1,118,377	29.14
9/23/2025	30.20	30.38	29.68	29.74	1,329,536	29.43
9/22/2025	30.36	30.40	30.10	30.29	741,577	29.97
9/19/2025	30.89	31.24	30.29	30.40	1,560,145	30.08
9/18/2025	30.48	31.05	30.41	30.92	801,065	30.60
9/17/2025	30.84	31.12	30.34	30.45	1,100,791	30.13
9/16/2025	30.42	30.62	30.32	30.58	796,393	30.26
9/15/2025	30.68	30.74	30.40	30.47	943,421	30.15
9/12/2025	30.58	30.74	30.38	30.66	576,723	30.34
9/11/2025	30.58	30.89	30.49	30.57	898,832	30.25
9/10/2025	30.54	30.80	30.45	30.52	837,570	30.20
9/09/2025	30.57	30.75	30.20	30.44	721,292	30.12
9/08/2025	30.31	30.61	30.11	30.49	899,779	30.17
9/05/2025	30.52	30.77	30.37	30.66	1,001,262	30.34
9/04/2025	30.00	30.48	29.90	30.41	2,149,622	30.09
9/03/2025	29.01	29.95	29.00	29.92	2,361,804	29.61
9/02/2025	28.57	29.19	28.30	29.05	1,468,943	28.75
8/29/2025	28.90	28.97	28.63	28.78	1,069,989	28.48
8/28/2025	28.89	29.08	28.59	28.86	1,310,448	28.56
8/27/2025	28.59	28.94	28.59	28.89	813,035	28.59
8/26/2025	28.66	28.89	28.56	28.57	922,721	28.27
8/25/2025	28.98	29.08	28.63	28.73	1,186,825	28.43
8/22/2025	28.63	29.36	28.58	28.94	941,113	28.64
8/21/2025	27.96	28.44	27.96	28.43	1,151,606	28.13
8/20/2025	28.23	28.43	28.00	28.07	1,225,020	27.78
8/19/2025	27.73	28.20	27.71	28.09	644,465	27.80
8/18/2025	27.94	27.95	27.53	27.59	536,413	27.30
8/15/2025	27.89	27.89	27.65	27.86	714,560	27.57
8/14/2025	27.91	27.98	27.51	27.79	525,157	27.50