COPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	44.68	44.68	43.74	44.15	44.15	-2.31%	1,233
Nov 11, 2026	45.37	45.64	45.20	45.20	45.20	0.84%	1,557
Nov 10, 2026	45.55	45.55	44.82	44.82	44.82	-2.86%	2,040
Nov 9, 2026	45.83	46.25	45.83	46.14	46.14	5.84%	811
Nov 6, 2026	43.50	43.59	43.31	43.59	43.59	0.86%	807
Nov 5, 2026	45.12	45.12	42.97	43.22	43.22	-4.98%	17,147
Nov 4, 2026	45.44	45.49	44.79	45.49	45.49	3.79%	1,029
Nov 3, 2026	44.09	44.09	43.72	43.83	43.83	-1.66%	2,164
Nov 2, 2026	44.87	45.57	44.57	44.57	44.57	1.25%	3,433
Oct 30, 2026	44.55	44.55	43.67	44.02	44.02	-5.11%	14,290
Oct 29, 2026	46.17	46.60	46.17	46.39	46.39	-1.85%	7,194
Oct 28, 2026	47.27	47.27	47.27	47.27	47.27	0.22%	271
Oct 27, 2026	45.95	47.16	45.95	47.16	47.16	3.02%	1,645
Oct 26, 2026	45.29	45.94	45.29	45.78	45.78	1.08%	1,187
Oct 23, 2026	45.24	45.43	45.24	45.29	45.29	-0.47%	930
Oct 22, 2026	45.62	45.62	45.33	45.51	45.51	-5.60%	12,028
Oct 21, 2026	48.00	48.27	48.00	48.21	48.21	-1.10%	2,295
Oct 20, 2026	48.33	48.99	48.33	48.74	48.74	-0.14%	1,276
Oct 19, 2026	48.61	48.85	48.61	48.81	48.81	-0.63%	2,454
Oct 16, 2026	49.93	50.25	49.11	49.12	49.12	-0.85%	2,210
Oct 15, 2026	48.23	49.57	48.10	49.54	49.54	-0.08%	2,373
Oct 14, 2026	49.58	49.58	49.58	49.58	49.58	-3.96%	464
Oct 13, 2026	51.40	51.69	51.40	51.63	51.63	-1.66%	583
Oct 12, 2026	52.00	52.50	52.00	52.50	52.50	-0.76%	505
Oct 9, 2026	52.67	53.04	52.53	52.90	52.90	3.13%	675
Oct 8, 2026	50.84	51.30	50.84	51.30	51.30	-1.11%	3,873
Oct 7, 2026	51.90	51.90	51.86	51.87	51.87	-2.54%	530
Oct 6, 2026	52.86	53.54	52.47	53.22	53.22	-0.25%	4,385
Oct 5, 2026	52.55	53.42	52.55	53.36	53.36	0.57%	649
Oct 2, 2026	51.65	53.23	51.65	53.06	53.06	2.49%	2,024
Oct 1, 2026	51.27	52.11	51.17	51.77	51.77	-1.45%	721
Sep 30, 2026	53.19	53.57	52.53	52.53	52.53	-1.25%	1,162
Sep 29, 2026	53.89	53.89	53.11	53.19	53.19	0.70%	1,503
Sep 28, 2026	52.65	52.97	52.50	52.82	52.82	-2.14%	3,264
Sep 25, 2026	53.65	53.98	53.65	53.98	53.98	0.38%	1,100
Sep 24, 2026	53.73	53.78	53.52	53.77	53.77	-1.44%	2,947
Sep 23, 2026	54.51	54.56	54.36	54.56	54.56	-3.44%	463
Sep 22, 2026	56.12	56.64	55.48	56.50	56.50	2.93%	2,135
Sep 21, 2026	56.05	56.05	54.44	54.89	54.89	1.12%	1,691
Sep 18, 2026	53.62	54.29	53.62	54.29	54.29	0.85%	1,446
Sep 17, 2026	53.45	54.05	53.45	53.83	53.83	3.38%	1,311
Sep 16, 2026	52.23	52.23	52.07	52.07	52.07	-1.12%	1,078
Sep 15, 2026	52.96	52.96	52.65	52.65	52.65	-1.20%	742
Sep 14, 2026	53.75	53.78	52.58	53.29	53.29	-3.00%	4,669
Sep 11, 2026	55.71	55.71	54.85	54.94	54.94	-0.37%	1,127
Sep 10, 2026	55.98	56.00	55.01	55.14	55.14	-5.95%	11,348
Sep 9, 2026	58.88	59.01	58.55	58.63	58.63	0.05%	2,664
Sep 8, 2026	57.35	58.90	57.35	58.60	58.60	4.73%	2,062
Sep 4, 2026	55.94	55.96	55.87	55.96	55.95	-0.95%	672
Sep 3, 2026	56.66	56.66	55.94	56.49	56.49	1.43%	1,866