COPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	47.09	47.68	47.09	47.68	-	0.96%	765
Jul 9, 2026	46.39	47.33	46.39	47.23	47.23	4.10%	2,713
Jul 8, 2026	45.87	45.87	44.28	45.37	45.36	-2.59%	11,329
Jul 7, 2026	46.67	46.94	46.51	46.57	46.57	-4.74%	1,113
Jul 6, 2026	49.43	49.43	48.60	48.89	48.89	1.26%	1,789
Jul 2, 2026	48.69	48.69	47.95	48.28	48.28	1.39%	2,690
Jul 1, 2026	48.34	48.55	47.62	47.62	47.62	-1.31%	2,334
Jun 30, 2026	48.00	48.43	48.00	48.25	48.25	2.13%	841
Jun 29, 2026	47.03	47.25	46.57	47.25	47.25	-1.00%	2,587
Jun 26, 2026	47.62	47.72	47.62	47.72	47.72	-0.03%	402
Jun 25, 2026	47.63	47.74	47.08	47.74	47.74	1.20%	1,649
Jun 24, 2026	47.91	47.91	46.79	47.17	47.17	-4.21%	5,928
Jun 23, 2026	49.30	49.89	49.24	49.24	49.24	-6.61%	1,606
Jun 22, 2026	52.50	52.78	52.35	52.73	52.73	-0.32%	1,480
Jun 18, 2026	53.48	53.48	52.72	52.90	52.90	-0.96%	1,810
Jun 17, 2026	55.20	55.35	53.41	53.41	53.41	-3.13%	1,521
Jun 16, 2026	54.68	55.54	54.68	55.14	55.14	0.34%	1,445
Jun 15, 2026	54.23	55.84	54.23	54.95	54.95	5.94%	3,244
Jun 12, 2026	51.60	52.35	51.59	51.87	51.87	2.66%	896
Jun 11, 2026	48.36	50.53	48.34	50.53	50.53	5.71%	1,726
Jun 10, 2026	49.14	49.14	47.80	47.80	47.80	-2.35%	1,881
Jun 9, 2026	50.63	50.63	48.31	48.95	48.95	-0.13%	7,431
Jun 8, 2026	50.41	50.41	48.75	49.02	49.02	0.69%	3,338
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