COPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	42.05	42.05	40.57	40.57	40.57	-3.92%	2,594
Mar 25, 2026	42.93	43.00	42.23	42.23	42.23	2.47%	3,241
Mar 24, 2026	40.39	41.31	40.26	41.21	41.21	-0.63%	15,395
Mar 23, 2026	40.38	41.94	40.38	41.47	41.47	5.15%	13,229
Mar 20, 2026	40.88	40.88	39.16	39.44	39.44	-3.90%	7,503
Mar 19, 2026	40.00	41.32	38.70	41.04	41.04	-3.59%	11,092
Mar 18, 2026	43.61	43.62	42.35	42.57	42.57	-4.74%	31,343
Mar 17, 2026	45.00	45.29	44.55	44.69	44.69	-1.00%	5,703
Mar 16, 2026	44.41	45.41	44.41	45.14	45.14	2.13%	5,006
Mar 13, 2026	45.85	46.14	44.16	44.20	44.20	-4.58%	7,832
Mar 12, 2026	47.20	47.20	46.25	46.32	46.32	-2.38%	6,071
Mar 11, 2026	47.92	48.15	47.21	47.45	47.45	-1.47%	3,930
Mar 10, 2026	47.69	48.79	47.69	48.16	48.16	2.32%	6,270
Mar 9, 2026	45.95	47.07	44.21	47.07	47.07	1.10%	11,199
Mar 6, 2026	47.41	47.41	45.68	46.56	46.56	-2.92%	10,239
Mar 5, 2026	49.36	49.46	47.45	47.96	47.96	-5.79%	8,293
Mar 4, 2026	51.19	51.26	50.75	50.91	50.91	1.39%	3,128
Mar 3, 2026	51.19	51.19	48.84	50.21	50.21	-7.55%	6,414
Mar 2, 2026	53.23	54.31	53.23	54.31	54.31	0.46%	4,059
Feb 27, 2026	55.01	55.01	53.94	54.06	54.06	-0.50%	2,775
Feb 26, 2026	53.68	54.33	52.56	54.33	54.33	-0.13%	5,998
Feb 25, 2026	54.55	54.73	53.71	54.40	54.40	3.23%	8,850
Feb 24, 2026	51.74	52.95	51.74	52.70	52.70	2.87%	7,938
Feb 23, 2026	50.75	51.23	50.57	51.23	51.23	2.30%	6,292
Feb 20, 2026	49.40	50.08	49.40	50.08	50.08	1.60%	2,461
Feb 19, 2026	47.92	49.29	47.92	49.29	49.29	-1.02%	10,198
Feb 18, 2026	49.69	49.95	49.54	49.80	49.80	2.05%	4,244
Feb 17, 2026	49.23	49.23	47.55	48.80	48.80	-2.50%	5,067
Feb 13, 2026	49.00	50.44	48.96	50.05	50.05	0.52%	5,295
Feb 12, 2026	51.81	51.81	49.79	49.79	49.79	-3.15%	5,082
Feb 11, 2026	51.15	51.67	50.79	51.41	51.41	2.13%	9,975
Feb 10, 2026	50.30	50.47	50.07	50.34	50.34	-1.27%	2,644
Feb 9, 2026	49.54	51.07	49.54	50.99	50.99	3.93%	5,317
Feb 6, 2026	48.89	49.06	48.48	49.06	49.06	4.03%	4,870
Feb 5, 2026	48.50	48.67	47.05	47.16	47.16	-5.42%	43,681
Feb 4, 2026	52.47	52.47	49.01	49.86	49.86	-4.31%	6,997
Feb 3, 2026	51.13	52.11	50.84	52.11	52.11	6.20%	21,767
Feb 2, 2026	48.76	49.30	48.24	49.07	49.07	-1.12%	28,080
Jan 30, 2026	51.88	51.88	49.16	49.62	49.62	-9.48%	22,920
Jan 29, 2026	57.63	57.75	53.15	54.82	54.82	1.60%	38,402
Jan 28, 2026	54.31	54.57	53.10	53.95	53.95	1.85%	31,141
Jan 27, 2026	52.24	52.99	51.68	52.97	52.97	3.05%	14,066
Jan 26, 2026	53.28	53.31	51.40	51.40	51.40	1.42%	42,509
Jan 23, 2026	49.32	50.84	48.54	50.68	50.68	5.18%	31,469
Jan 22, 2026	49.12	49.12	47.85	48.18	48.18	-1.16%	10,145