NYSE : COPL
Copley Acquisition Corp — Price history
Financials · Shell Companies · Hong Kong
Last price 10.59 USD (At close: Oct 29, 2026) · Market cap 234.90M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Copley Acquisition Corp (COPL) closed at 10.59 USD on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 10.59 | 10.59 | 10.59 | 10.59 | 109 | -0.10% |
| 2026-10-26 | 10.6 | 10.6 | 10.6 | 10.6 | 463 | -0.09% |
| 2026-10-23 | 10.61 | 10.61 | 10.6 | 10.61 | 7,847 | +0.09% |
| 2026-10-22 | 10.6 | 10.6 | 10.6 | 10.6 | 75,016 | +0.00% |
| 2026-10-21 | 10.59 | 10.64 | 10.585 | 10.6 | 247,335 | -0.19% |
| 2026-10-20 | 10.6 | 10.62 | 10.59 | 10.62 | 19,869 | +0.28% |
| 2026-10-15 | 10.59 | 10.59 | 10.59 | 10.59 | 1,992 | +0.19% |
| 2026-10-08 | 10.57 | 10.57 | 10.57 | 10.57 | 154 | +0.00% |
| 2026-10-07 | 10.57 | 10.57 | 10.57 | 10.57 | 171 | -0.09% |
| 2026-10-06 | 10.6 | 10.6 | 10.58 | 10.58 | 12,365 | +0.00% |
| 2026-10-05 | 10.56 | 10.58 | 10.56 | 10.58 | 351 | -0.05% |
| 2026-10-02 | 10.56 | 10.6 | 10.56 | 10.585 | 61,875 | +0.00% |
| 2026-10-01 | 10.57 | 10.6 | 10.57 | 10.585 | 28,373 | +0.05% |
| 2026-09-30 | 10.57 | 10.59 | 10.57 | 10.58 | 201,886 | +0.09% |
| 2026-09-29 | 10.57 | 10.57 | 10.57 | 10.57 | 159 | +0.14% |
| 2026-09-23 | 10.58 | 10.58 | 10.555 | 10.555 | 279 | +0.14% |
| 2026-09-22 | 10.58 | 10.58 | 10.53 | 10.54 | 42,843 | -0.09% |
| 2026-09-16 | 10.52 | 10.564 | 10.52 | 10.55 | 617 | +0.09% |
| 2026-09-14 | 10.54 | 10.54 | 10.54 | 10.54 | 4,558 | +0.04% |
| 2026-09-10 | 10.535 | 10.535 | 10.535 | 10.535 | 1,670 | -0.28% |
| 2026-09-09 | 10.53 | 10.565 | 10.525 | 10.565 | 15,402 | +0.43% |
| 2026-09-08 | 10.52 | 10.52 | 10.52 | 10.52 | 139 | +0.00% |
| 2026-08-31 | 10.52 | 10.52 | 10.52 | 10.52 | 1,505 | +0.29% |
| 2026-08-27 | 10.5 | 10.5 | 10.49 | 10.49 | 15,688 | +0.00% |
| 2026-08-26 | 10.49 | 10.49 | 10.49 | 10.49 | 433 | -0.27% |
| 2026-08-25 | 10.5 | 10.519 | 10.5 | 10.519 | 8,780 | -0.01% |
| 2026-08-24 | 10.6 | 10.6 | 10.49 | 10.52 | 12,374 | +0.29% |
| 2026-08-21 | 10.52 | 10.54 | 10.49 | 10.49 | 2,220 | -0.10% |
| 2026-08-20 | 10.48 | 10.5 | 10.48 | 10.5 | 1,242 | +0.00% |
| 2026-08-19 | 10.5 | 10.51 | 10.5 | 10.5 | 25,873 | +0.00% |
| 2026-08-17 | 10.5 | 10.502 | 10.5 | 10.5 | 27,499 | -0.01% |
| 2026-08-14 | 10.5 | 10.501 | 10.5 | 10.501 | 1,722 | +0.01% |
| 2026-08-13 | 10.5 | 10.5 | 10.5 | 10.5 | 17,315 | +0.00% |
| 2026-08-12 | 10.5 | 10.5 | 10.485 | 10.5 | 137,215 | +0.10% |
| 2026-08-11 | 10.49 | 10.5 | 10.49 | 10.49 | 142,837 | +0.10% |
| 2026-08-07 | 10.485 | 10.485 | 10.48 | 10.48 | 140,804 | +0.00% |
| 2026-08-06 | 10.5 | 10.5 | 10.48 | 10.48 | 883 | +0.00% |
| 2026-08-05 | 10.5 | 10.5 | 10.48 | 10.48 | 345,487 | +0.00% |
| 2026-08-03 | 10.48 | 10.48 | 10.48 | 10.48 | 5,139 | +0.10% |
| 2026-07-31 | 10.47 | 10.47 | 10.47 | 10.47 | 51,572 | +0.00% |
| 2026-07-30 | 10.47 | 10.47 | 10.47 | 10.47 | 5,009 | +0.00% |
| 2026-07-29 | 10.47 | 10.475 | 10.46 | 10.47 | 58,259 | +0.00% |
| 2026-07-28 | 10.47 | 10.47 | 10.47 | 10.47 | 143 | +0.19% |
| 2026-07-27 | 10.45 | 10.46 | 10.45 | 10.45 | 60,806 | -0.05% |
| 2026-07-24 | 10.455 | 10.455 | 10.455 | 10.455 | 555 | -0.05% |
| 2026-07-23 | 10.5 | 10.5 | 10.46 | 10.46 | 102,117 | +0.19% |
| 2026-07-22 | 10.46 | 10.46 | 10.44 | 10.44 | 51,102 | +0.00% |
| 2026-07-21 | 10.44 | 10.45 | 10.44 | 10.44 | 151,312 | +0.10% |
| 2026-07-17 | 10.43 | 10.43 | 10.43 | 10.43 | 108 | -0.10% |
| 2026-07-16 | 10.46 | 10.46 | 10.44 | 10.44 | 125,185 | -0.10% |
| 2026-07-15 | 10.44 | 10.45 | 10.44 | 10.45 | 228,259 | +0.19% |
| 2026-07-13 | 10.43 | 10.43 | 10.43 | 10.43 | 25,993 | +0.00% |
| 2026-07-10 | 10.44 | 10.44 | 10.43 | 10.43 | 27,679 | -0.19% |
| 2026-07-09 | 10.44 | 10.45 | 10.44 | 10.45 | 25,192 | -0.10% |
| 2026-07-08 | 10.46 | 10.46 | 10.46 | 10.46 | 510 | +0.10% |
| 2026-07-07 | 10.45 | 10.46 | 10.45 | 10.45 | 7,730 | +0.00% |
| 2026-07-06 | 10.45 | 10.45 | 10.45 | 10.45 | 258 | +0.00% |
| 2026-07-02 | 10.44 | 10.45 | 10.43 | 10.45 | 192,810 | +0.19% |
| 2026-07-01 | 10.4 | 10.43 | 10.4 | 10.43 | 24,752 | +0.00% |
| 2026-06-30 | 10.43 | 10.43 | 10.43 | 10.43 | 25,601 | +0.19% |
| 2026-06-29 | 10.44 | 10.44 | 10.41 | 10.41 | 208 | -0.10% |
| 2026-06-25 | 10.41 | 10.425 | 10.41 | 10.42 | 923 | -0.19% |
| 2026-06-24 | 10.44 | 10.44 | 10.44 | 10.44 | 119 | +0.14% |
| 2026-06-23 | 10.44 | 10.44 | 10.425 | 10.425 | 219 | -0.14% |
| 2026-06-22 | 10.4 | 10.44 | 10.4 | 10.44 | 1,310 | +0.10% |
| 2026-06-18 | 10.44 | 10.44 | 10.42 | 10.43 | 153,934 | +0.10% |
| 2026-06-17 | 10.42 | 10.42 | 10.42 | 10.42 | 109 | +0.00% |
| 2026-06-16 | 10.4 | 10.44 | 10.4 | 10.42 | 210,262 | -0.10% |
| 2026-06-15 | 10.43 | 10.43 | 10.42 | 10.43 | 144,604 | +0.10% |
| 2026-06-12 | 10.43 | 10.43 | 10.42 | 10.42 | 466,818 | +0.00% |
| 2026-06-11 | 10.4 | 10.445 | 10.4 | 10.42 | 635,572 | +0.19% |
| 2026-06-10 | 10.4 | 10.4 | 10.4 | 10.4 | 554 | -0.29% |
| 2026-06-09 | 10.43 | 10.43 | 10.43 | 10.43 | 103,095 | +0.00% |
| 2026-06-05 | 10.43 | 10.43 | 10.43 | 10.43 | 101 | +0.00% |
| 2026-06-04 | 10.47 | 10.47 | 10.43 | 10.43 | 201 | +0.00% |
| 2026-06-03 | 10.43 | 10.43 | 10.43 | 10.43 | 250,000 | -0.19% |
| 2026-05-29 | 10.45 | 10.45 | 10.45 | 10.45 | 100 | +0.10% |
| 2026-05-28 | 10.41 | 10.44 | 10.41 | 10.44 | 18,213 | +0.38% |
| 2026-05-26 | 10.4 | 10.4 | 10.4 | 10.4 | 23,305 | +0.10% |
| 2026-05-22 | 10.39 | 10.39 | 10.39 | 10.39 | 9,526 | +0.10% |
| 2026-05-19 | 10.38 | 10.38 | 10.38 | 10.38 | 43,401 | -0.19% |
| 2026-05-18 | 10.4 | 10.4 | 10.4 | 10.4 | 104 | +0.19% |
| 2026-05-15 | 10.38 | 10.38 | 10.38 | 10.38 | 6,672 | +0.00% |
| 2026-05-13 | 10.38 | 10.38 | 10.38 | 10.38 | 150 | +0.00% |
| 2026-05-12 | 10.38 | 10.38 | 10.38 | 10.38 | 1,251 | +0.10% |
| 2026-05-07 | 10.37 | 10.37 | 10.37 | 10.37 | 1,803 | +0.00% |
| 2026-05-06 | 10.35 | 10.37 | 10.35 | 10.37 | 406 | +0.00% |
| 2026-05-05 | 10.34 | 10.37 | 10.34 | 10.37 | 408 | +0.00% |
| 2026-05-04 | 10.37 | 10.37 | 10.37 | 10.37 | 919 | +0.10% |
| 2026-04-29 | 10.37 | 10.37 | 10.36 | 10.36 | 25,159 | +0.00% |