COPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	56.34	56.34	55.57	55.69	55.69	0.71%	1,260
Sep 1, 2026	56.89	56.89	55.30	55.30	55.30	-3.59%	1,659
Aug 31, 2026	57.64	57.64	56.94	57.36	57.36	-1.14%	3,160
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