COPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	50.41	50.41	49.13	49.13	49.13	0.92%	2,427
Jun 5, 2026	51.12	51.12	48.62	48.68	48.68	-9.59%	4,655
Jun 4, 2026	53.72	54.04	53.72	53.84	53.84	-0.88%	960
Jun 3, 2026	55.50	55.50	54.31	54.32	54.32	-2.67%	1,827
Jun 2, 2026	54.26	55.83	54.26	55.81	55.81	3.48%	3,991
Jun 1, 2026	52.52	54.00	52.44	53.94	53.94	2.21%	2,571
May 29, 2026	52.70	53.19	52.44	52.77	52.77	0.02%	2,165
May 28, 2026	51.72	52.79	50.95	52.76	52.76	3.52%	4,255
May 27, 2026	51.54	51.54	50.79	50.97	50.97	-1.45%	4,447
May 26, 2026	51.86	51.86	51.28	51.72	51.72	4.12%	3,318
May 22, 2026	49.29	49.88	48.87	49.67	49.67	0.77%	7,952
May 21, 2026	48.69	49.61	48.58	49.29	49.29	-0.28%	2,858
May 20, 2026	48.64	49.48	48.62	49.43	49.43	3.86%	2,963
May 19, 2026	47.54	48.07	47.25	47.59	47.59	-2.16%	1,863
May 18, 2026	50.10	50.10	48.56	48.64	48.64	-1.69%	11,721
May 15, 2026	50.71	50.71	49.22	49.48	49.48	-6.44%	10,816
May 14, 2026	52.81	53.02	52.56	52.88	52.88	-2.97%	4,521
May 13, 2026	54.55	54.62	54.46	54.50	54.50	2.35%	6,082
May 12, 2026	52.02	53.25	51.28	53.25	53.25	2.33%	4,670
May 11, 2026	52.16	52.58	51.00	52.03	52.03	2.79%	4,652
May 8, 2026	50.72	50.92	50.33	50.62	50.62	3.01%	5,075
May 7, 2026	50.31	50.31	49.14	49.14	49.14	-0.64%	1,119
May 6, 2026	49.35	49.72	49.31	49.46	49.46	6.84%	5,555
May 5, 2026	46.70	46.70	46.24	46.29	46.29	1.71%	1,747
May 4, 2026	45.78	46.44	45.51	45.51	45.51	-2.80%	4,271
May 1, 2026	47.03	47.14	46.83	46.83	46.83	-0.65%	1,555
Apr 30, 2026	47.01	47.20	46.58	47.13	47.13	2.87%	3,099
Apr 29, 2026	47.08	47.08	45.61	45.82	45.82	-1.06%	5,599
Apr 28, 2026	47.38	47.38	45.96	46.31	46.31	-2.94%	7,109
Apr 27, 2026	47.35	47.87	47.35	47.72	47.72	0.61%	1,548
Apr 24, 2026	47.30	47.77	47.12	47.43	47.43	-0.72%	2,993
Apr 23, 2026	48.89	48.89	47.75	47.77	47.77	-2.91%	1,645
Apr 22, 2026	48.84	49.20	48.84	49.20	49.20	3.97%	632
Apr 21, 2026	49.30	49.38	47.24	47.32	47.32	-4.42%	7,161
Apr 20, 2026	49.45	49.53	49.36	49.51	49.51	-0.43%	1,275
Apr 17, 2026	49.72	50.56	49.68	49.72	49.72	1.87%	5,318
Apr 16, 2026	49.19	49.19	48.76	48.81	48.81	-1.01%	2,582
Apr 15, 2026	49.78	49.78	49.04	49.31	49.31	-0.63%	1,817
Apr 14, 2026	49.69	49.69	49.45	49.62	49.62	2.19%	1,286
Apr 13, 2026	47.78	48.56	47.57	48.56	48.56	1.92%	2,711
Apr 10, 2026	47.50	48.17	47.50	47.65	47.65	1.21%	3,406
Apr 9, 2026	46.61	47.13	46.61	47.08	47.08	0.58%	1,541
Apr 8, 2026	47.92	47.92	46.81	46.81	46.81	7.30%	5,136
Apr 7, 2026	43.64	43.64	43.22	43.62	43.62	-1.41%	1,638
Apr 6, 2026	44.53	44.61	43.93	44.24	44.24	0.74%	2,351
Apr 2, 2026	42.47	44.08	42.47	43.92	43.92	-1.74%	1,843
Apr 1, 2026	44.23	45.29	44.23	44.70	44.70	2.88%	3,798
Mar 31, 2026	42.26	43.45	42.14	43.45	43.44	7.16%	2,808
Mar 30, 2026	41.39	41.39	40.54	40.54	40.54	-1.24%	2,457
Mar 27, 2026	40.46	41.08	40.46	41.05	41.05	1.18%	1,995