The highest closing price for COPX last month was $49.81, on Friday. It was up 16.4% for the month. The latest price is $50.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $49.25 | $49.95 | $49.06 | $49.81 | 3,000,400 |
August 28 2025 | $48.77 | $49.01 | $48.50 | $48.94 | 655,400 |
August 27 2025 | $48.55 | $48.55 | $48.10 | $48.48 | 464,200 |
August 26 2025 | $48.47 | $48.93 | $48.31 | $48.83 | 662,700 |
August 25 2025 | $48.30 | $48.62 | $48.16 | $48.22 | 779,400 |
August 22 2025 | $46.53 | $48.29 | $46.41 | $48.21 | 2,015,100 |
August 21 2025 | $46.12 | $46.63 | $45.97 | $46.63 | 689,700 |
August 20 2025 | $46.12 | $46.33 | $45.96 | $46.27 | 586,900 |
August 19 2025 | $46.91 | $46.99 | $46.07 | $46.08 | 612,900 |
August 18 2025 | $46.96 | $47.00 | $46.56 | $46.67 | 516,900 |
August 15 2025 | $47.45 | $47.46 | $47.15 | $47.15 | 438,200 |
August 14 2025 | $46.71 | $46.71 | $46.14 | $46.50 | 648,300 |
August 13 2025 | $47.00 | $47.67 | $46.91 | $47.26 | 3,359,200 |
August 12 2025 | $45.89 | $46.57 | $45.86 | $46.49 | 1,615,900 |
August 11 2025 | $46.12 | $46.17 | $45.41 | $45.50 | 598,100 |
August 08 2025 | $45.58 | $46.50 | $45.36 | $46.24 | 2,323,600 |
August 07 2025 | $44.96 | $45.29 | $44.70 | $45.15 | 1,517,200 |
August 06 2025 | $44.27 | $44.59 | $44.13 | $44.27 | 915,400 |
August 05 2025 | $43.79 | $44.11 | $43.61 | $43.88 | 1,114,000 |
August 04 2025 | $43.32 | $43.57 | $43.21 | $43.45 | 790,000 |
August 01 2025 | $42.79 | $43.02 | $42.50 | $42.75 | 965,700 |
Daily pricing data for COPX dates back to 4/20/2010, and may be incomplete.
