COPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	49.23	49.23	47.55	48.72	48.72	-2.66%	2,436
Feb 13, 2026	49.00	50.44	48.96	50.05	50.05	0.52%	5,295
Feb 12, 2026	51.81	51.81	49.79	49.79	49.79	-3.15%	5,082
Feb 11, 2026	51.15	51.67	50.79	51.41	51.41	2.13%	9,975
Feb 10, 2026	50.30	50.47	50.07	50.34	50.34	-1.27%	2,644
Feb 9, 2026	49.54	51.07	49.54	50.99	50.99	3.93%	5,317
Feb 6, 2026	48.89	49.06	48.48	49.06	49.06	4.03%	4,870
Feb 5, 2026	48.50	48.67	47.05	47.16	47.16	-5.42%	43,681
Feb 4, 2026	52.47	52.47	49.01	49.86	49.86	-4.31%	6,997
Feb 3, 2026	51.13	52.11	50.84	52.11	52.11	6.20%	21,767
Feb 2, 2026	48.76	49.30	48.24	49.07	49.07	-1.12%	28,080
Jan 30, 2026	51.88	51.88	49.16	49.62	49.62	-9.48%	22,920
Jan 29, 2026	57.63	57.75	53.15	54.82	54.82	1.60%	38,402
Jan 28, 2026	54.31	54.57	53.10	53.95	53.95	1.85%	31,141
Jan 27, 2026	52.24	52.99	51.68	52.97	52.97	3.05%	14,066
Jan 26, 2026	53.28	53.31	51.40	51.40	51.40	1.42%	42,509
Jan 23, 2026	49.32	50.84	48.54	50.68	50.68	5.18%	31,469
Jan 22, 2026	49.12	49.12	47.85	48.18	48.18	-1.16%	10,145
Jan 21, 2026	49.50	49.50	48.70	48.75	48.75	1.69%	13,166
Jan 20, 2026	48.46	48.51	47.80	47.94	47.94	0.53%	11,450
Jan 16, 2026	47.66	47.87	47.00	47.69	47.69	-1.45%	12,122
Jan 15, 2026	48.70	48.70	47.98	48.39	48.39	0.99%	20,903
Jan 14, 2026	47.79	47.92	47.20	47.92	47.91	1.93%	6,819
Jan 13, 2026	47.32	47.50	46.76	47.01	47.01	-0.53%	10,045
Jan 12, 2026	46.81	47.45	46.31	47.26	47.26	3.81%	17,193
Jan 9, 2026	45.61	46.02	45.03	45.53	45.53	2.46%	7,380
Jan 8, 2026	44.61	44.61	44.02	44.43	44.43	-1.44%	6,700
Jan 7, 2026	45.41	45.41	44.50	45.08	45.08	-2.25%	8,411
Jan 6, 2026	44.78	46.21	44.78	46.12	46.12	3.34%	11,984
Jan 5, 2026	44.51	45.23	44.10	44.63	44.63	2.86%	14,331
Jan 2, 2026	44.07	44.07	42.92	43.39	43.39	0.43%	5,533
Dec 31, 2025	43.21	43.27	42.89	43.21	43.21	-0.70%	4,878
Dec 30, 2025	43.66	43.81	42.99	43.51	43.51	1.28%	6,442
Dec 29, 2025	43.36	43.36	42.51	42.96	42.96	-2.72%	9,077
Dec 26, 2025	43.87	44.29	43.80	44.16	44.16	3.25%	6,645
Dec 24, 2025	42.65	43.08	42.22	42.77	42.77	0.06%	2,425
Dec 23, 2025	42.20	42.78	42.14	42.74	42.74	1.74%	6,117
Dec 22, 2025	41.72	42.04	41.64	42.01	42.01	2.77%	7,444
Dec 19, 2025	40.37	40.98	40.37	40.88	40.88	2.37%	4,203
Dec 18, 2025	41.39	41.39	39.77	39.93	39.93	-3.92%	3,789
Dec 17, 2025	41.54	41.72	41.54	41.56	39.72	0.93%	1,925
Dec 16, 2025	41.10	41.25	40.97	41.18	39.36	-1.25%	6,321
Dec 15, 2025	42.20	42.20	41.43	41.70	39.85	1.53%	5,823
Dec 12, 2025	42.04	42.04	41.06	41.07	39.26	-1.85%	995
Dec 11, 2025	41.80	41.92	41.80	41.85	39.99	1.41%	701
Dec 10, 2025	41.26	41.26	41.26	41.26	39.44	1.80%	128
Dec 9, 2025	40.43	40.73	39.91	40.53	38.74	-0.81%	6,864
Dec 8, 2025	41.50	41.63	40.87	40.87	39.06	-0.83%	2,883
Dec 5, 2025	41.48	41.48	41.09	41.21	39.38	0.96%	4,153
Dec 4, 2025	40.94	40.99	40.48	40.82	39.01	-0.28%	1,736