COPX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 39.06 | 39.45 | 37.52 | 37.75 | -0.47 | -1.23% | 546,608 |
| Feb 28, 2025 | 38.06 | 38.32 | 37.73 | 38.22 | -0.47 | -1.21% | 666,205 |
| Feb 27, 2025 | 39.92 | 39.92 | 38.58 | 38.69 | -0.71 | -1.80% | 1,307,664 |
| Feb 26, 2025 | 39.40 | 40.04 | 39.22 | 39.40 | 0.27 | 0.69% | 686,800 |
| Feb 25, 2025 | 39.44 | 39.66 | 38.52 | 39.13 | -0.05 | -0.13% | 789,423 |
| Feb 24, 2025 | 39.38 | 39.55 | 38.86 | 39.18 | -0.09 | -0.23% | 505,300 |
| Feb 21, 2025 | 40.77 | 40.89 | 39.09 | 39.27 | -1.85 | -4.50% | 992,754 |
| Feb 20, 2025 | 40.80 | 41.23 | 40.73 | 41.12 | 0.99 | 2.47% | 850,333 |
| Feb 19, 2025 | 40.85 | 40.85 | 40.03 | 40.13 | -1.24 | -3.00% | 1,925,816 |
| Feb 18, 2025 | 41.73 | 41.76 | 41.28 | 41.37 | -0.30 | -0.72% | 1,357,900 |
| Feb 14, 2025 | 42.36 | 42.52 | 41.61 | 41.67 | -0.41 | -0.97% | 1,509,600 |
| Feb 13, 2025 | 41.11 | 42.23 | 40.92 | 42.08 | 1.22 | 2.99% | 2,006,251 |
| Feb 12, 2025 | 40.30 | 41.16 | 40.22 | 40.86 | 0.37 | 0.91% | 1,338,100 |
| Feb 11, 2025 | 40.55 | 40.69 | 40.29 | 40.49 | -1.28 | -3.06% | 2,662,800 |
| Feb 10, 2025 | 41.75 | 41.88 | 41.36 | 41.77 | 0.60 | 1.46% | 1,440,921 |
| Feb 7, 2025 | 41.28 | 41.97 | 41.05 | 41.17 | 0.72 | 1.78% | 1,865,434 |
| Feb 6, 2025 | 40.49 | 40.86 | 40.31 | 40.45 | 0.83 | 2.09% | 1,066,756 |
| Feb 5, 2025 | 39.33 | 39.75 | 39.11 | 39.62 | 0.37 | 0.94% | 470,638 |
| Feb 4, 2025 | 38.37 | 39.46 | 38.29 | 39.25 | 1.22 | 3.21% | 864,205 |
| Feb 3, 2025 | 37.55 | 38.27 | 37.31 | 38.03 | -0.15 | -0.39% | 906,850 |
| Jan 31, 2025 | 38.97 | 39.06 | 38.18 | 38.18 | -0.91 | -2.33% | 425,100 |
| Jan 30, 2025 | 38.89 | 39.50 | 38.77 | 39.09 | 0.55 | 1.43% | 602,013 |
| Jan 29, 2025 | 38.01 | 38.78 | 38.01 | 38.54 | 0.55 | 1.45% | 777,546 |
| Jan 28, 2025 | 38.71 | 38.84 | 37.69 | 37.99 | -1.11 | -2.84% | 847,354 |
| Jan 27, 2025 | 39.31 | 39.41 | 38.79 | 39.10 | -0.84 | -2.10% | 887,152 |
| Jan 24, 2025 | 39.99 | 40.28 | 39.78 | 39.94 | 0.49 | 1.24% | 629,178 |
| Jan 23, 2025 | 39.16 | 39.53 | 38.72 | 39.45 | 0.24 | 0.61% | 1,118,312 |
| Jan 22, 2025 | 40.19 | 40.30 | 39.15 | 39.21 | -1.13 | -2.80% | 2,593,208 |
| Jan 21, 2025 | 40.56 | 40.69 | 40.21 | 40.34 | 0.51 | 1.28% | 628,442 |
| Jan 17, 2025 | 39.74 | 40.56 | 39.50 | 39.83 | 0.20 | 0.50% | 1,366,497 |
| Jan 16, 2025 | 39.86 | 39.86 | 39.36 | 39.63 | -0.09 | -0.23% | 998,966 |
| Jan 15, 2025 | 39.88 | 40.13 | 39.32 | 39.72 | 0.45 | 1.15% | 576,100 |
| Jan 14, 2025 | 39.23 | 39.57 | 39.02 | 39.27 | 0.20 | 0.51% | 487,536 |
| Jan 13, 2025 | 38.92 | 39.17 | 38.63 | 39.07 | -0.10 | -0.26% | 578,600 |
| Jan 10, 2025 | 39.78 | 40.07 | 39.02 | 39.17 | -0.27 | -0.68% | 739,428 |
| Jan 8, 2025 | 39.27 | 39.48 | 38.67 | 39.44 | 0.26 | 0.66% | 1,100,531 |
| Jan 7, 2025 | 40.07 | 40.07 | 38.99 | 39.18 | -0.38 | -0.96% | 1,214,000 |
| Jan 6, 2025 | 39.58 | 40.15 | 39.47 | 39.56 | 0.60 | 1.54% | 2,801,151 |
| Jan 3, 2025 | 38.90 | 39.09 | 38.36 | 38.96 | 0.44 | 1.14% | 2,965,635 |
| Jan 2, 2025 | 38.39 | 38.95 | 38.29 | 38.52 | 0.34 | 0.89% | 879,449 |
| Dec 31, 2024 | 38.38 | 38.48 | 38.04 | 38.18 | 0.01 | 0.03% | 664,448 |
| Dec 30, 2024 | 38.24 | 38.39 | 37.95 | 38.17 | -1.06 | -2.70% | 634,116 |
| Dec 27, 2024 | 39.38 | 39.53 | 39.05 | 39.23 | -0.23 | -0.58% | 403,725 |
| Dec 26, 2024 | 39.21 | 39.64 | 39.21 | 39.46 | 0.14 | 0.36% | 303,675 |
| Dec 24, 2024 | 39.34 | 39.40 | 39.05 | 39.32 | 0.01 | 0.03% | 188,701 |
| Dec 23, 2024 | 38.65 | 39.42 | 38.65 | 39.31 | 0.40 | 1.03% | 451,900 |
| Dec 20, 2024 | 38.21 | 39.29 | 38.09 | 38.91 | 0.61 | 1.59% | 896,753 |
| Dec 19, 2024 | 38.53 | 38.71 | 38.04 | 38.30 | 0.09 | 0.24% | 2,830,564 |
| Dec 18, 2024 | 39.68 | 39.92 | 37.97 | 38.21 | -1.55 | -3.90% | 2,304,872 |
| Dec 17, 2024 | 39.89 | 39.89 | 39.37 | 39.76 | -0.47 | -1.17% | 1,296,500 |