Dark

COPL
Copley Acquisition Corp
stock NYSE

At Close

Jul 31, 2026 10:43:32 AM EDT

10.47USD0.000%(0.00)5,139

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	10.4800	10.4800	10.4800	10.4800	+0.096%	5,139	0.000%
2026-07-31	10.4700	10.4700	10.4700	10.4700	0.000%	51,572	+0.096%
2026-07-30	10.4700	10.4700	10.4700	10.4700	0.000%	5,009	+0.096%
2026-07-29	10.4700	10.4750	10.4600	10.4700	0.000%	58,259	+0.096%
2026-07-28	10.4700	10.4700	10.4700	10.4700	+0.191%	143	+0.096%
2026-07-27	10.4500	10.4600	10.4500	10.4500	-0.048%	60,806	+0.287%
2026-07-24	10.4550	10.4550	10.4550	10.4550	-0.048%	555	+0.239%
2026-07-23	10.5000	10.5000	10.4600	10.4600	+0.192%	102,117	+0.191%
2026-07-22	10.4600	10.4600	10.4400	10.4400	0.000%	51,102	+0.383%
2026-07-21	10.4400	10.4500	10.4400	10.4400	+0.096%	151,312	+0.383%
2026-07-17	10.4300	10.4300	10.4300	10.4300	-0.096%	109	+0.479%
2026-07-16	10.4600	10.4600	10.4400	10.4400	-0.096%	125,185	+0.383%
2026-07-15	10.4400	10.4500	10.4400	10.4500	+0.192%	228,259	+0.287%
2026-07-13	10.4300	10.4300	10.4300	10.4300	0.000%	25,993	+0.479%
2026-07-10	10.4400	10.4400	10.4300	10.4300	-0.191%	27,679	+0.479%
2026-07-09	10.4400	10.4500	10.4400	10.4500	-0.096%	25,203	+0.287%
2026-07-08	10.4600	10.4600	10.4600	10.4600	+0.096%	511	+0.191%
2026-07-07	10.4500	10.4600	10.4500	10.4500	0.000%	7,730	+0.287%
2026-07-06	10.4500	10.4500	10.4500	10.4500	0.000%	458	+0.287%
2026-07-02	10.4400	10.4500	10.4300	10.4500	+0.192%	192,810	+0.287%
2026-07-01	10.4000	10.4300	10.4000	10.4300	0.000%	24,753	+0.479%
2026-06-30	10.4300	10.4300	10.4300	10.4300	+0.192%	25,601	+0.479%
2026-06-29	10.4400	10.4400	10.4100	10.4100	-0.096%	208	+0.672%
2026-06-25	10.4100	10.4250	10.4100	10.4200	-0.192%	924	+0.576%
2026-06-24	10.4400	10.4400	10.4400	10.4400	+0.144%	120	+0.383%
2026-06-23	10.4400	10.4400	10.4250	10.4250	-0.144%	219	+0.528%
2026-06-22	10.4000	10.4400	10.4000	10.4400	+0.096%	1,310	+0.383%
2026-06-18	10.4400	10.4400	10.4200	10.4300	+0.096%	154,034	+0.479%
2026-06-17	10.4200	10.4200	10.4200	10.4200	0.000%	109	+0.576%
2026-06-16	10.4000	10.4400	10.4000	10.4200	-0.096%	210,262	+0.576%
2026-06-15	10.4300	10.4300	10.4200	10.4300	+0.096%	144,604	+0.479%
2026-06-12	10.4300	10.4300	10.4200	10.4200	0.000%	466,820	+0.576%
2026-06-11	10.4000	10.4450	10.4000	10.4200	+0.192%	635,573	+0.576%
2026-06-10	10.4000	10.4000	10.4000	10.4000	-0.288%	554	+0.769%
2026-06-09	10.4300	10.4300	10.4300	10.4300	0.000%	103,095	+0.479%
2026-06-05	10.4300	10.4300	10.4300	10.4300	0.000%	101	+0.479%
2026-06-04	10.4700	10.4700	10.4300	10.4300	0.000%	201	+0.479%
2026-06-03	10.4300	10.4300	10.4300	10.4300	-0.191%	250,000	+0.479%
2026-05-29	10.4500	10.4500	10.4500	10.4500	+0.096%	100	+0.287%
2026-05-28	10.4100	10.4400	10.4100	10.4400	+0.385%	18,213	+0.383%
2026-05-26	10.4000	10.4000	10.4000	10.4000	+0.096%	23,305	+0.769%
2026-05-22	10.3900	10.3900	10.3900	10.3900	+0.096%	9,526	+0.866%
2026-05-19	10.3800	10.3800	10.3800	10.3800	-0.192%	43,401	+0.963%
2026-05-18	10.4000	10.4000	10.4000	10.4000	+0.193%	104	+0.769%
2026-05-15	10.3800	10.3800	10.3800	10.3800	0.000%	6,672	+0.963%
2026-05-13	10.3800	10.3800	10.3800	10.3800	0.000%	150	+0.963%
2026-05-12	10.3800	10.3800	10.3800	10.3800	+0.096%	1,251	+0.963%
2026-05-07	10.3700	10.3700	10.3700	10.3700	0.000%	1,803	+1.061%
2026-05-06	10.3500	10.3700	10.3500	10.3700	0.000%	406	+1.061%
2026-05-05	10.3400	10.3700	10.3400	10.3700	0.000%	408	+1.061%
2026-05-04	10.3700	10.3700	10.3700	10.3700	+0.097%	919	+1.061%
2026-04-30	10.3900	10.3900	10.3600	10.3600	0.000%	27	+1.158%
2026-04-29	10.3700	10.3700	10.3600	10.3600	0.000%	25,159	+1.158%
2026-04-28	10.3600	10.3600	10.3600	10.3600	+0.097%	1,602	+1.158%
2026-04-27	10.3800	10.3800	10.3500	10.3500	-0.097%	2,343	+1.256%
2026-04-24	10.3500	10.3600	10.3500	10.3600	+0.097%	2,332	+1.158%
2026-04-22	10.3450	10.3500	10.3450	10.3500	0.000%	863	+1.256%
2026-04-21	10.3500	10.3500	10.3500	10.3500	-0.097%	14	+1.256%
2026-04-17	10.3600	10.3600	10.3600	10.3600	+0.290%	1,234	+1.158%
2026-04-16	10.3300	10.3300	10.3300	10.3300	-0.290%	105	+1.452%
2026-04-14	10.6900	10.6900	10.3600	10.3600	+0.097%	10,550	+1.158%
2026-04-13	10.3500	10.3500	10.3500	10.3500	+0.097%	1,014	+1.256%
2026-04-10	10.3500	10.3500	10.3400	10.3400	+0.097%	25,444	+1.354%
2026-04-09	10.3400	10.3400	10.3300	10.3300	-0.048%	225,103	+1.452%
2026-04-08	10.3500	10.3500	10.3350	10.3350	+0.242%	2,309	+1.403%
2026-04-07	10.3100	10.3100	10.3100	10.3100	-0.194%	100	+1.649%
2026-04-06	10.3300	10.3300	10.3300	10.3300	+0.097%	100,637	+1.452%
2026-04-02	10.3200	10.3200	10.3200	10.3200	0.000%	477	+1.550%
2026-03-27	10.3300	10.3300	10.3200	10.3200	-0.193%	2,873	+1.550%
2026-03-25	10.3400	10.3400	10.3400	10.3400	+0.194%	105	+1.354%
2026-03-24	10.3300	10.3300	10.3100	10.3200	+0.097%	1,474	+1.550%
2026-03-23	10.3100	10.3100	10.3100	10.3100	+0.097%	1,625	+1.649%
2026-03-19	10.3000	10.3000	10.3000	10.3000	0.000%	10,617	+1.748%
2026-03-18	10.3200	10.3200	10.3000	10.3000	+0.097%	5,005	+1.748%
2026-03-16	10.2900	10.3000	10.2900	10.2900	-0.097%	912	+1.846%
2026-03-13	10.3000	10.3000	10.3000	10.3000	+0.390%	1,104	+1.748%
2026-03-09	10.2600	10.2600	10.2600	10.2600	-0.485%	114	+2.144%
2026-03-06	10.2800	10.3100	10.2715	10.3100	0.000%	6,155	+1.649%
2026-03-05	10.3100	10.3100	10.3100	10.3100	+0.097%	2,647	+1.649%
2026-03-04	10.2750	10.3000	10.2600	10.3000	0.000%	112,704	+1.748%
2026-03-03	10.2900	10.3000	10.2900	10.3000	0.000%	5,700	+1.748%
2026-03-02	10.3000	10.3000	10.3000	10.3000	-0.194%	2,616	+1.748%
2026-02-26	10.3200	10.3200	10.3200	10.3200	+0.194%	102	+1.550%
2026-02-25	10.3200	10.3200	10.3000	10.3000	0.000%	1,214	+1.748%
2026-02-23	10.3000	10.3000	10.3000	10.3000	0.000%	100	+1.748%
2026-02-20	10.3000	10.3000	10.3000	10.3000	+0.390%	3,032	+1.748%
2026-02-19	10.2600	10.2600	10.2600	10.2600	-0.388%	100,001	+2.144%
2026-02-17	10.3000	10.3000	10.3000	10.3000	-0.194%	102	+1.748%
2026-02-12	10.3200	10.3200	10.3200	10.3200	+0.438%	117	+1.550%
2026-02-11	10.3100	10.3100	10.2750	10.2750	-0.243%	2,101	+1.995%
2026-02-10	10.3000	10.3000	10.3000	10.3000	+0.488%	2	+1.748%
2026-02-09	10.2500	10.2500	10.2500	10.2500	-0.485%	488	+2.244%
2026-02-06	10.3000	10.3000	10.3000	10.3000	+0.049%	265	+1.748%
2026-02-03	10.3000	10.3000	10.2950	10.2950	-0.049%	2,847	+1.797%
2026-02-02	10.3100	10.3100	10.3000	10.3000	-0.097%	34,039	+1.748%
2026-01-30	10.3100	10.3100	10.3100	10.3100	+0.097%	121	+1.649%
2026-01-29	10.3000	10.3100	10.3000	10.3000	+0.390%	114,656	+1.748%
2026-01-27	10.2400	10.2600	10.2400	10.2600	-0.292%	2,583	+2.144%
2026-01-26	10.2900	10.2950	10.2800	10.2900	0.000%	21,094	+1.846%
2026-01-23	10.2900	10.2900	10.2900	10.2900	+0.195%	309	+1.846%
2026-01-22	10.3000	10.3000	10.2700	10.2700	-0.097%	5,979	+2.045%
2026-01-21	10.2800	10.2800	10.2800	10.2800	+0.146%	112	+1.946%
2026-01-20	10.2100	10.2650	10.2100	10.2650	+0.539%	12,125	+2.094%
2026-01-12	10.2700	10.2700	10.2100	10.2100	-0.874%	304	+2.644%
2026-01-08	10.3000	10.3000	10.3000	10.3000	+0.980%	124	+1.748%
2026-01-06	10.2000	10.2000	10.2000	10.2000	+0.196%	15,391	+2.745%
2026-01-02	10.1800	10.1800	10.1800	10.1800	-0.876%	697	+2.947%
2025-12-30	10.2000	10.2700	10.2000	10.2700	+0.686%	26,427	+2.045%
2025-12-23	10.2000	10.2000	10.2000	10.2000	+0.098%	25,000	+2.745%
2025-12-18	10.1900	10.2000	10.1900	10.1900	-0.196%	779	+2.846%
2025-12-15	10.2400	10.2400	10.2100	10.2100	-0.293%	65,992	+2.644%
2025-12-11	10.2400	10.2400	10.2400	10.2400	0.000%	1,026	+2.344%
2025-12-10	10.2175	10.2400	10.2100	10.2400	0.000%	2,091	+2.344%
2025-12-09	10.1900	10.2400	10.1600	10.2400	0.000%	8,235	+2.344%
2025-12-08	10.2400	10.2400	10.2400	10.2400	0.000%	1,506	+2.344%
2025-12-05	10.2000	10.2400	10.2000	10.2400	+0.196%	41,710	+2.344%
2025-12-01	10.1979	10.2200	10.1901	10.2200	+0.294%	30,191	+2.544%
2025-11-28	10.1900	10.1900	10.1900	10.1900	-0.391%	131	+2.846%
2025-11-26	10.2300	10.2300	10.2300	10.2300	-0.098%	809	+2.444%
2025-11-19	10.2400	10.2400	10.2400	10.2400	+0.392%	2,118	+2.344%
2025-11-18	10.2000	10.2000	10.1900	10.2000	+0.098%	36,013	+2.745%
2025-11-17	10.2400	10.2400	10.1900	10.1900	-0.294%	210,498	+2.846%
2025-11-14	10.2000	10.2300	10.2000	10.2200	+0.393%	230,343	+2.544%
2025-11-13	10.1800	10.1800	10.1800	10.1800	-0.141%	906	+2.947%
2025-11-12	10.1944	10.1944	10.1944	10.1944	-0.055%	150	+2.802%
2025-11-11	10.1700	10.2000	10.1700	10.2000	+0.147%	101,525	+2.745%
2025-11-10	10.1850	10.1850	10.1850	10.1850	+0.147%	200	+2.896%
2025-11-04	10.1700	10.1700	10.1700	10.1700	+0.296%	3,109	+3.048%
2025-11-03	10.1400	10.1400	10.1400	10.1400	-0.393%	265	+3.353%
2025-10-30	10.1800	10.1800	10.1800	10.1800	+0.098%	13,828	+2.947%
2025-10-29	10.1700	10.1700	10.1700	10.1700	+0.197%	40,212	+3.048%
2025-10-27	10.1700	10.1700	10.1500	10.1500	-0.197%	2,624	+3.251%
2025-10-24	10.1500	10.1700	10.1500	10.1700	+0.197%	5,745	+3.048%
2025-10-23	10.1500	10.1500	10.1500	10.1500	0.000%	2,677	+3.251%
2025-10-22	10.1500	10.1508	10.1500	10.1500	-0.098%	1,578	+3.251%
2025-10-21	10.1541	10.1600	10.1541	10.1600	+0.099%	1,352	+3.150%
2025-10-16	10.1500	10.1500	10.1500	10.1500	-0.197%	2,240	+3.251%
2025-10-15	10.1535	10.1750	10.1500	10.1700	+0.197%	94,947	+3.048%
2025-10-13	10.1600	10.1600	10.1500	10.1500	-0.098%	7,656	+3.251%
2025-10-10	10.1600	10.1600	10.1600	10.1600	+0.099%	1,261	+3.150%
2025-10-09	10.1400	10.1600	10.1400	10.1500	+0.099%	46,450	+3.251%
2025-10-08	10.1400	10.1400	10.1400	10.1400	+0.148%	188	+3.353%
2025-10-07	10.1400	10.1400	10.1100	10.1250	+0.148%	7,600	+3.506%
2025-10-06	10.1500	10.1600	10.1100	10.1100	-0.296%	14,108	+3.660%
2025-10-03	10.1300	10.1400	10.1100	10.1400	+0.198%	54,450	+3.353%
2025-10-02	10.1200	10.1200	10.1200	10.1200	+0.021%	15,118	+3.557%
2025-10-01	10.1179	10.1179	10.1179	10.1179	+0.078%	2,502	+3.579%
2025-09-29	10.1100	10.1100	10.1100	10.1100	0.000%	177	+3.660%
2025-09-25	10.1100	10.1100	10.1100	10.1100	0.000%	43,170	+3.660%
2025-09-24	10.1000	10.1100	10.1000	10.1100	+0.089%	6,200	+3.660%
2025-09-23	10.1000	10.1010	10.1000	10.1010	+0.109%	31,106	+3.752%
2025-09-22	10.0900	10.0900	10.0900	10.0900	0.000%	149	+3.865%
2025-09-19	10.0900	10.0900	10.0900	10.0900	0.000%	107	+3.865%
2025-09-18	10.0900	10.0900	10.0900	10.0900	-0.002%	122	+3.865%
2025-09-16	10.0902	10.0902	10.0902	10.0902	+0.101%	3,061	+3.863%
2025-09-11	10.1000	10.1000	10.0800	10.0800	-0.198%	1,239	+3.968%
2025-09-09	10.0870	10.1050	10.0800	10.1000	0.000%	57,796	+3.762%
2025-09-08	10.1000	10.1000	10.1000	10.1000	0.000%	6,853	+3.762%
2025-09-04	10.1500	10.1500	10.1000	10.1000	+0.180%	410	+3.762%
2025-09-03	10.1000	10.1000	10.0819	10.0819	+0.019%	427	+3.949%
2025-09-02	10.1000	10.1000	10.0800	10.0800	0.000%	8,298	+3.968%
2025-08-29	10.1000	10.1000	10.0800	10.0800	-0.198%	1,063	+3.968%
2025-08-28	10.1000	10.1000	10.1000	10.1000	+0.198%	118	+3.762%
2025-08-27	10.1000	10.1000	10.0800	10.0800	0.000%	45,214	+3.968%
2025-08-26	10.1500	10.1500	10.0800	10.0800	0.000%	253	+3.968%
2025-08-25	10.1500	10.1500	10.0800	10.0800	+0.099%	532	+3.968%
2025-08-22	10.2000	10.2000	10.0700	10.0700	0.000%	497	+4.071%
2025-08-21	10.1000	10.1000	10.0700	10.0700	-0.248%	978	+4.071%
2025-08-20	10.0900	10.1000	10.0900	10.0950	+0.050%	105,457	+3.814%
2025-08-19	10.0800	10.0900	10.0800	10.0900	+0.199%	7,805	+3.865%
2025-08-15	10.0700	10.0700	10.0700	10.0700	0.000%	13,520	+4.071%
2025-08-14	10.0600	10.0700	10.0600	10.0700	0.000%	356,971	+4.071%
2025-08-13	10.0600	10.1000	10.0600	10.0700	-0.198%	198,429	+4.071%
2025-08-12	10.0800	10.0900	10.0800	10.0900	+0.199%	6,761	+3.865%
2025-08-11	10.2000	10.2000	10.0600	10.0700	-0.297%	63,728	+4.071%
2025-08-08	10.3000	10.3000	10.1000	10.1000	+0.099%	5,350	+3.762%
2025-08-07	10.1000	10.1000	10.0900	10.0900	+0.099%	14,500	+3.865%
2025-08-06	10.1000	10.1000	10.0800	10.0800	-0.198%	7,273	+3.968%
2025-08-05	10.1000	10.1000	10.1000	10.1000	+0.099%	5,707	+3.762%
2025-08-04	10.1000	10.1000	10.0900	10.0900	0.000%	6,080	+3.865%
2025-08-01	10.1000	10.1000	10.0900	10.0900	+0.199%	6,000	+3.865%
2025-07-31	10.0500	10.0800	10.0500	10.0700	+0.160%	66,184	+4.071%
2025-07-30	10.0800	10.0800	10.0500	10.0539	-0.061%	54,258	+4.238%
2025-07-29	10.0600	10.0700	10.0550	10.0600	0.000%	63,364	+4.175%
2025-07-28	10.0800	10.0800	10.0600	10.0600	-0.099%	17,099	+4.175%
2025-07-25	10.0621	10.0748	10.0600	10.0700	-0.099%	19,507	+4.071%
2025-07-24	10.0800	10.0800	10.0800	10.0800	-0.060%	15,385	+3.968%
2025-07-23	10.0750	10.0861	10.0750	10.0861	+0.259%	16,116	+3.905%
2025-07-22	10.0600	10.0600	10.0600	10.0600	-0.099%	16,636	+4.175%
2025-07-21	10.0700	10.0700	10.0700	10.0700	0.000%	17,059	+4.071%
2025-07-18	10.0800	10.0900	10.0600	10.0700	0.000%	2,230	+4.071%
2025-07-17	10.0700	10.0700	10.0700	10.0700	0.000%	556	+4.071%
2025-07-16	10.0600	10.0700	10.0500	10.0700	+0.099%	484,748	+4.071%
2025-07-15	10.0600	10.0600	10.0500	10.0600	0.000%	4,471	+4.175%
2025-07-14	10.0393	10.0600	10.0300	10.0600	+0.199%	196,269	+4.175%
2025-07-11	10.0300	10.0400	10.0300	10.0400	-0.199%	10,202	+4.382%
2025-07-10	10.0600	10.0600	10.0600	10.0600	+0.199%	12,666	+4.175%
2025-07-09	10.0600	10.0600	10.0400	10.0400	-0.199%	30,175	+4.382%
2025-07-08	10.0550	10.0600	10.0550	10.0600	+0.100%	25,668	+4.175%
2025-07-02	10.0500	10.0500	10.0500	10.0500	-0.199%	102	+4.279%
2025-07-01	10.0600	10.0800	10.0600	10.0700	0.000%	56,053	+4.071%
2025-06-30	10.0400	10.1100	10.0400	10.0700	+0.199%	246,660	+4.071%
2025-06-27	10.0500	10.0500	10.0500	10.0500	-0.099%	1,043	+4.279%
2025-06-26	10.0600	10.0600	10.0600	10.0600	+0.199%	109	+4.175%
2025-06-25	10.0300	10.0400	10.0300	10.0400	0.000%	553,340	+4.382%
2025-06-24	10.0400	10.0400	10.0400	10.0400	0.000%	32,636	+4.382%
2025-06-23	10.0300	10.0400	10.0300	10.0400	+0.100%	49,601	+4.382%
2025-06-20	10.0400	10.0400	10.0300	10.0300	0.000%	2,850	+4.487%
2025-06-18	10.0200	10.0400	10.0200	10.0300	0.000%	168,543	+4.487%
2025-06-17	10.0300	10.0300	10.0300	10.0300	0.000%	539	+4.487%
2025-06-13	10.0400	10.0400	10.0300	10.0300	+0.100%	26,758	+4.487%
2025-06-12	10.0200	10.0200	10.0141	10.0200	0.000%	109,491	+4.591%
2025-06-11	10.0200	10.0200	10.0200	10.0200	0.000%	6,205	+4.591%
2025-06-10	10.0100	10.0200	10.0050	10.0200	+0.150%	395,089	+4.591%
2025-06-09	10.0100	10.0100	10.0000	10.0050	+0.050%	261,087	+4.748%
2025-06-06	10.0000	10.0000	10.0000	10.0000	0.000%	58,096	+4.800%
2025-06-05	10.0200	10.0200	10.0000	10.0000	-0.100%	165,581	+4.800%
2025-06-04	9.9800	10.0100	9.9800	10.0100	+0.100%	1,194,883	+4.695%
2025-06-03	10.0100	10.0100	10.0000	10.0000	0.000%	263,919	+4.800%
2025-06-02	10.0000	10.0050	9.9900	10.0000	0.000%	494,652	+4.800%

.dark-mode .R006gV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R006gV{ color: #333333; background-color: white; border: 2px solid #333333; }COPLCopley Acquisition Corpstock NYSE

COPL
Copley Acquisition Corp
stock NYSE