COPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	47.92	48.15	47.11	47.11	47.11	-2.18%	1,517
Mar 10, 2026	47.69	48.70	47.69	48.16	48.16	2.32%	1,838
Mar 9, 2026	45.95	47.07	44.21	47.07	47.07	1.10%	11,199
Mar 6, 2026	47.41	47.41	45.68	46.56	46.56	-2.92%	10,239
Mar 5, 2026	49.36	49.46	47.45	47.96	47.96	-5.79%	8,293
Mar 4, 2026	51.19	51.26	50.75	50.91	50.91	1.39%	3,128
Mar 3, 2026	51.19	51.19	48.84	50.21	50.21	-7.55%	6,414
Mar 2, 2026	53.23	54.31	53.23	54.31	54.31	0.46%	4,059
Feb 27, 2026	55.01	55.01	53.94	54.06	54.06	-0.50%	2,775
Feb 26, 2026	53.68	54.33	52.56	54.33	54.33	-0.13%	5,998
Feb 25, 2026	54.55	54.73	53.71	54.40	54.40	3.23%	8,850
Feb 24, 2026	51.74	52.95	51.74	52.70	52.70	2.87%	7,938
Feb 23, 2026	50.75	51.23	50.57	51.23	51.23	2.30%	6,292
Feb 20, 2026	49.40	50.08	49.40	50.08	50.08	1.60%	2,461
Feb 19, 2026	47.92	49.29	47.92	49.29	49.29	-1.02%	10,198
Feb 18, 2026	49.69	49.95	49.54	49.80	49.80	2.05%	4,244
Feb 17, 2026	49.23	49.23	47.55	48.80	48.80	-2.50%	5,067
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