COPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	59.38	59.40	58.02	58.02	58.02	-1.64%	1,169
Aug 27, 2026	58.63	59.04	58.63	58.99	58.99	0.87%	3,494
Aug 26, 2026	59.56	59.56	58.44	58.48	58.48	-0.41%	1,916
Aug 25, 2026	57.17	58.72	57.17	58.72	58.72	1.83%	1,271
Aug 24, 2026	58.16	58.16	57.44	57.67	57.67	0.27%	3,171
Aug 21, 2026	55.92	57.60	55.92	57.51	57.51	5.08%	3,390
Aug 20, 2026	53.97	54.73	53.97	54.73	54.73	2.27%	3,774
Aug 19, 2026	54.00	54.23	53.16	53.52	53.52	2.03%	4,861
Aug 18, 2026	53.78	53.78	52.40	52.45	52.45	-2.34%	1,725
Aug 17, 2026	53.23	53.78	53.23	53.71	53.71	2.31%	1,272
Aug 14, 2026	52.91	52.91	52.50	52.50	52.50	-	1,876
Aug 13, 2026	52.96	53.04	52.50	52.50	52.50	-3.15%	1,591
Aug 12, 2026	54.78	54.78	54.14	54.21	54.21	0.04%	1,722
Aug 11, 2026	54.03	54.19	54.03	54.19	54.18	-1.23%	1,282
Aug 10, 2026	54.19	54.88	54.19	54.86	54.86	1.57%	2,363
Aug 7, 2026	53.57	54.01	53.57	54.01	54.01	2.68%	1,193
Aug 6, 2026	53.00	53.00	52.43	52.60	52.60	-0.55%	8,469
Aug 5, 2026	52.94	52.97	52.19	52.89	52.89	3.69%	3,103
Aug 4, 2026	50.00	51.01	50.00	51.01	51.01	5.60%	3,047
Aug 3, 2026	47.39	48.30	47.39	48.30	48.30	0.58%	948
Jul 31, 2026	48.03	48.03	48.03	48.03	48.03	-0.94%	268
Jul 30, 2026	48.31	48.48	48.29	48.48	48.48	4.27%	2,032
Jul 29, 2026	46.37	47.34	46.14	46.50	46.50	-1.04%	1,298
Jul 28, 2026	46.20	46.98	46.20	46.98	46.98	-1.79%	983
Jul 27, 2026	47.13	47.84	47.13	47.84	47.84	0.42%	2,611
Jul 24, 2026	47.77	47.77	47.64	47.64	47.64	-0.97%	392
Jul 23, 2026	48.67	49.15	48.11	48.11	48.11	-1.93%	3,304
Jul 22, 2026	47.90	49.25	47.90	49.05	49.05	1.90%	7,543
Jul 21, 2026	46.99	48.14	46.93	48.14	48.14	6.23%	13,795
Jul 20, 2026	45.78	45.78	45.09	45.32	45.32	0.03%	3,408
Jul 17, 2026	44.57	45.30	44.57	45.30	45.30	-1.56%	619
Jul 16, 2026	47.62	47.62	45.88	46.02	46.02	-3.85%	2,406
Jul 15, 2026	49.28	49.28	47.87	47.87	47.87	-1.61%	1,863
Jul 14, 2026	48.58	48.85	48.37	48.65	48.65	5.49%	3,641
Jul 13, 2026	46.12	46.12	46.12	46.12	46.12	-3.24%	486
Jul 10, 2026	47.09	47.68	47.09	47.66	47.66	0.92%	774
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