Skip to main content
logo
Copa Holdings, S.A. (CPA)
NYSE: CPA · Real-Time Price · USD
127.31
-2.72 (-2.09%)
At close: Jan 6, 2026, 4:00 PM EST
127.00
-0.31 (-0.24%)
After-hours: Jan 6, 2026, 5:02 PM EST

Copa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 2026130.00130.83127.17127.31127.31-2.09%345,983
Jan 5, 2026125.00133.00125.00130.03130.036.73%860,362
Jan 2, 2026121.83123.86120.46121.83121.831.01%146,928
Dec 31, 2025120.34121.50119.61120.61120.610.32%115,862
Dec 30, 2025120.99121.50120.17120.22120.22-0.36%91,725
Dec 29, 2025120.75121.65120.01120.65120.65-0.72%108,662
Dec 26, 2025122.12122.12121.13121.53121.53-0.06%126,534
Dec 24, 2025122.00122.30120.65121.60121.60-0.29%59,277
Dec 23, 2025123.68124.08121.53121.95121.95-1.43%156,748
Dec 22, 2025124.14125.92123.07123.72123.72-0.32%209,508
Dec 19, 2025119.81124.74119.69124.12124.123.47%374,877
Dec 18, 2025119.57120.78118.54119.96119.961.36%170,642
Dec 17, 2025118.63119.95117.45118.35118.350.21%249,257
Dec 16, 2025119.46121.00117.88118.10118.10-0.81%267,855
Dec 15, 2025120.88120.88118.00119.07119.07-0.75%214,468
Dec 12, 2025119.44121.20118.68119.97119.971.29%325,250
Dec 11, 2025115.85118.61115.76118.44118.442.10%332,190
Dec 10, 2025116.75118.00115.00116.00116.00-1.25%424,085
Dec 9, 2025117.21118.65116.50117.47117.470.12%222,161
Dec 8, 2025119.10120.00117.08117.33117.33-1.40%197,305
Dec 5, 2025118.34120.08118.34118.99118.990.63%204,924
Dec 4, 2025120.19120.85117.94118.24118.24-1.93%305,083
Dec 3, 2025121.57122.97120.50120.57120.57-0.60%253,639
Dec 2, 2025119.98121.31119.06121.30121.301.58%269,601
Dec 1, 2025119.00121.59118.07119.41119.41-1.96%277,828
Nov 28, 2025119.16122.12119.16121.80120.191.64%237,739
Nov 26, 2025120.00122.21119.10119.83118.250.05%282,778
Nov 25, 2025118.06121.89118.03119.77118.191.55%398,730
Nov 24, 2025116.24118.32115.62117.94116.381.88%523,258
Nov 21, 2025114.89117.19114.00115.76114.232.34%645,679
Nov 20, 2025123.69126.72111.00113.11111.61-10.54%1,398,214
Nov 19, 2025125.41126.54124.11126.44124.772.62%270,638
Nov 18, 2025123.14124.07121.37123.21121.58-0.37%405,570
Nov 17, 2025125.00126.02122.94123.67122.04-1.02%181,381
Nov 14, 2025124.28126.06123.82124.94123.29-0.46%203,069
Nov 13, 2025127.06128.46125.09125.52123.86-1.21%162,224
Nov 12, 2025127.27129.42125.00127.06125.38-0.17%187,413
Nov 11, 2025125.40127.82124.25127.27125.591.49%124,904
Nov 10, 2025126.74128.93124.60125.40123.740.14%198,226
Nov 7, 2025124.46126.33122.70125.23123.57-0.10%153,242
Nov 6, 2025126.78127.80124.01125.35123.69-1.82%208,552
Nov 5, 2025124.38127.95123.21127.67125.983.06%124,088
Nov 4, 2025124.53124.84122.55123.88122.24-1.43%192,862
Nov 3, 2025125.77126.82123.50125.68124.020.38%165,657
Oct 31, 2025124.91125.35123.00125.21123.551.03%120,484
Oct 30, 2025123.05124.97122.45123.93122.290.09%114,992
Oct 29, 2025123.82125.49123.10123.82122.180.07%140,497
Oct 28, 2025124.67125.32123.00123.73122.09-1.28%151,498
Oct 27, 2025127.45127.99125.09125.33123.67-0.77%152,607
Oct 24, 2025125.86127.77125.86126.30124.630.77%125,675