COPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	44.09	45.13	44.07	44.74	44.74	3.11%	5,093
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
Dec 3, 2025	40.28	41.04	40.28	40.93	39.12	4.37%	6,814
Dec 2, 2025	39.91	39.91	38.95	39.21	37.48	-1.07%	1,982
Dec 1, 2025	40.20	40.20	39.50	39.64	37.88	1.05%	25,845
Nov 28, 2025	39.10	39.48	38.90	39.23	37.49	3.66%	3,807
Nov 26, 2025	37.54	37.95	37.54	37.84	36.17	2.63%	1,408
Nov 25, 2025	36.67	36.87	36.67	36.87	35.24	1.57%	117
Nov 24, 2025	35.99	36.30	35.99	36.30	34.70	2.74%	1,192
Nov 21, 2025	35.40	35.40	35.33	35.33	33.77	0.41%	616
Nov 20, 2025	35.49	35.49	35.19	35.19	33.63	-3.09%	1,845
Nov 19, 2025	36.28	36.46	36.18	36.31	34.71	1.57%	954
Nov 18, 2025	35.91	35.95	35.75	35.75	34.17	-1.31%	741
Nov 17, 2025	36.23	36.23	36.23	36.23	34.62	-1.80%	107
Nov 14, 2025	37.18	37.18	36.89	36.89	35.26	-0.97%	662
Nov 13, 2025	37.25	37.25	37.25	37.25	35.60	-2.24%	400
Nov 12, 2025	38.11	38.11	38.11	38.11	36.42	1.61%	216
Nov 11, 2025	37.50	37.50	37.50	37.50	35.84	-0.81%	169
Nov 10, 2025	37.60	37.81	37.60	37.81	36.14	3.27%	418
Nov 7, 2025	36.61	36.61	36.61	36.61	34.99	0.56%	122
Nov 6, 2025	36.41	36.41	36.41	36.41	34.80	0.84%	198
Nov 5, 2025	35.88	36.10	35.88	36.10	34.50	2.70%	127
Nov 4, 2025	35.33	35.62	35.16	35.16	33.60	-3.52%	1,642
Nov 3, 2025	36.95	36.95	36.18	36.44	34.83	-3.31%	2,641
Oct 31, 2025	37.69	37.69	37.69	37.69	36.02	-0.32%	115
Oct 30, 2025	37.71	37.81	37.70	37.81	36.13	-1.12%	1,208
Oct 29, 2025	38.77	38.77	38.21	38.24	36.54	2.09%	733
Oct 28, 2025	37.65	37.65	37.45	37.45	35.80	0.48%	508
Oct 27, 2025	37.73	37.73	37.27	37.27	35.62	-	685
Oct 24, 2025	37.28	37.28	37.28	37.28	35.62	1.39%	212
Oct 23, 2025	36.96	37.06	36.77	36.77	35.14	1.59%	760