Copa Holdings, S.A. (CPA)
NYSE: CPA · Real-Time Price · USD
112.12
-1.53 (-1.35%)
Jul 11, 2025, 9:51 AM - Market open

Copa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 110.60 114.15 110.58 113.65 113.65 4.54% 482,690
Jul 9, 2025 110.18 110.61 107.61 108.71 108.71 -0.58% 199,524
Jul 8, 2025 112.24 112.44 109.26 109.34 109.34 -1.72% 226,616
Jul 7, 2025 110.79 112.52 110.21 111.25 111.25 -0.35% 289,618
Jul 3, 2025 110.95 112.70 110.95 111.64 111.64 0.41% 179,550
Jul 2, 2025 110.00 111.34 108.53 111.18 111.18 1.91% 320,568
Jul 1, 2025 108.80 109.96 108.02 109.10 109.10 -0.79% 286,146
Jun 30, 2025 108.15 109.98 107.56 109.97 109.97 1.79% 371,184
Jun 27, 2025 106.38 108.41 104.90 108.04 108.04 1.02% 333,247
Jun 26, 2025 106.00 107.38 105.25 106.95 106.95 1.49% 168,830
Jun 25, 2025 105.57 106.97 104.34 105.38 105.38 0.10% 266,796
Jun 24, 2025 103.91 107.05 103.91 105.27 105.27 2.55% 319,735
Jun 23, 2025 101.78 103.55 99.32 102.65 102.65 0.15% 348,920
Jun 20, 2025 104.00 104.80 102.30 102.50 102.50 -1.20% 282,261
Jun 18, 2025 103.32 103.95 102.80 103.74 103.74 0.11% 236,014
Jun 17, 2025 104.23 105.19 103.05 103.63 103.63 -1.99% 294,869
Jun 16, 2025 104.64 106.75 103.79 105.73 105.73 1.89% 253,617
Jun 13, 2025 104.03 105.91 102.00 103.77 103.77 -2.94% 373,922
Jun 12, 2025 105.39 107.70 105.05 106.91 106.91 0.72% 224,322
Jun 11, 2025 107.51 108.25 104.62 106.15 106.15 -1.18% 446,976
Jun 10, 2025 109.00 109.30 107.39 107.42 107.42 -0.25% 206,921
Jun 9, 2025 108.64 109.00 107.03 107.69 107.69 -0.29% 285,741
Jun 6, 2025 105.17 108.00 104.70 108.00 108.00 3.11% 442,609
Jun 5, 2025 106.36 107.15 103.65 104.74 104.74 -1.77% 567,290
Jun 4, 2025 109.88 110.73 106.63 106.63 106.63 -1.87% 512,116
Jun 3, 2025 109.00 109.50 108.30 108.66 108.66 -0.47% 385,959
Jun 2, 2025 107.74 109.53 106.06 109.17 109.17 1.29% 322,176
May 30, 2025 108.00 108.79 106.44 107.78 107.78 -1.86% 427,463
May 29, 2025 109.68 110.56 109.30 109.82 108.20 0.25% 510,884
May 28, 2025 108.77 109.79 108.30 109.55 107.94 0.81% 551,676
May 27, 2025 106.96 109.55 106.96 108.67 107.07 2.07% 689,423
May 23, 2025 103.62 107.36 103.62 106.47 104.90 1.61% 742,075
May 22, 2025 101.73 104.86 101.00 104.78 103.24 2.72% 552,554
May 21, 2025 103.45 104.00 101.89 102.01 100.51 -1.74% 231,892
May 20, 2025 104.50 106.05 103.35 103.82 102.29 -0.53% 270,875
May 19, 2025 103.32 104.47 102.88 104.37 102.83 1.44% 311,959
May 16, 2025 103.00 103.68 102.11 102.89 101.38 0.53% 259,293
May 15, 2025 101.00 103.25 100.33 102.35 100.84 0.99% 316,453
May 14, 2025 102.00 103.39 101.00 101.35 99.86 -0.54% 427,938
May 13, 2025 99.55 102.61 99.15 101.90 100.40 2.79% 281,883
May 12, 2025 100.65 100.69 98.37 99.13 97.67 0.78% 334,739
May 9, 2025 100.51 100.51 97.68 98.36 96.91 -2.30% 377,781
May 8, 2025 98.05 103.59 97.38 100.68 99.20 4.18% 783,169
May 7, 2025 95.80 97.69 95.20 96.64 95.22 0.53% 399,609
May 6, 2025 94.02 96.74 93.33 96.13 94.72 1.45% 236,896
May 5, 2025 94.16 96.74 94.16 94.76 93.37 0.41% 311,343
May 2, 2025 94.08 95.60 93.62 94.37 92.98 1.75% 208,625
May 1, 2025 92.50 93.67 91.61 92.75 91.39 1.08% 193,736
Apr 30, 2025 90.19 91.87 89.47 91.76 90.41 0.34% 165,697
Apr 29, 2025 91.99 92.50 90.29 91.45 90.10 -0.66% 177,439