Copa Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	92.44	94.85	90.75	94.49	94.49	2.22%	554,038
Mar 10, 2025	92.26	92.84	90.41	92.44	92.44	-1.55%	355,911
Mar 7, 2025	96.31	96.49	92.27	93.90	93.90	-2.68%	406,724
Mar 6, 2025	94.62	96.76	94.28	96.49	96.49	0.57%	393,038
Mar 5, 2025	93.42	95.94	92.87	95.94	95.94	3.84%	403,601
Mar 4, 2025	90.09	92.96	88.01	92.39	92.39	0.94%	594,934
Mar 3, 2025	93.15	94.54	90.79	91.53	91.53	-1.45%	210,938
Feb 28, 2025	90.99	93.13	90.59	92.88	92.88	0.23%	174,915
Feb 27, 2025	93.75	94.50	92.33	92.67	91.09	-1.05%	189,169
Feb 26, 2025	94.32	95.14	92.91	93.65	92.05	0.44%	273,686
Feb 25, 2025	95.35	95.81	92.06	93.24	91.65	-1.64%	443,247
Feb 24, 2025	95.19	96.14	94.38	94.79	93.18	0.01%	258,180
Feb 21, 2025	98.18	98.26	94.20	94.78	93.17	-3.34%	338,424
Feb 20, 2025	98.36	98.58	96.33	98.05	96.38	0.17%	387,649
Feb 19, 2025	96.39	98.84	95.69	97.88	96.21	0.52%	403,197
Feb 18, 2025	98.43	99.58	96.44	97.37	95.71	-0.42%	400,643
Feb 14, 2025	95.16	98.11	93.23	97.78	96.11	3.14%	511,659
Feb 13, 2025	94.85	98.85	91.80	94.80	93.19	3.87%	658,702
Feb 12, 2025	89.10	91.43	88.83	91.27	89.72	1.98%	428,845
Feb 11, 2025	89.38	90.50	88.87	89.50	87.98	-1.00%	241,078
Feb 10, 2025	91.84	91.84	90.08	90.40	88.86	-1.54%	223,363
Feb 7, 2025	92.08	92.81	90.55	91.81	90.25	0.74%	208,789
Feb 6, 2025	92.50	93.17	90.78	91.14	89.59	-0.90%	222,169
Feb 5, 2025	90.78	92.25	90.00	91.97	90.40	1.14%	202,549
Feb 4, 2025	91.00	91.68	89.93	90.93	89.38	0.81%	241,236
Feb 3, 2025	90.85	91.97	89.51	90.20	88.66	-3.24%	390,421
Jan 31, 2025	95.36	95.36	92.87	93.22	91.63	-1.50%	308,497
Jan 30, 2025	93.61	95.26	93.24	94.64	93.03	1.04%	278,273
Jan 29, 2025	93.43	95.09	92.72	93.67	92.07	0.54%	170,323
Jan 28, 2025	91.00	93.21	90.57	93.17	91.58	1.87%	125,523
Jan 27, 2025	91.50	92.94	90.64	91.46	89.90	-0.54%	293,423
Jan 24, 2025	92.19	93.28	91.81	91.96	90.39	-0.82%	177,136
Jan 23, 2025	92.24	93.52	91.73	92.72	91.14	0.57%	257,426
Jan 22, 2025	94.82	94.82	91.68	92.19	90.62	-1.93%	289,499
Jan 21, 2025	91.64	94.12	90.92	94.00	92.40	4.09%	405,658
Jan 17, 2025	91.12	91.86	90.04	90.31	88.77	-	337,354
Jan 16, 2025	91.39	92.67	90.21	90.31	88.77	-1.54%	306,527
Jan 15, 2025	93.00	93.10	90.99	91.72	90.16	-0.04%	404,912
Jan 14, 2025	88.50	91.87	88.21	91.76	90.20	4.01%	439,313
Jan 13, 2025	86.31	88.62	85.27	88.22	86.72	1.03%	385,404
Jan 10, 2025	90.03	90.64	86.75	87.32	85.83	-2.29%	401,664
Jan 8, 2025	89.41	89.61	87.64	89.37	87.85	-0.95%	232,350
Jan 7, 2025	89.28	91.58	89.28	90.23	88.69	1.98%	169,518
Jan 6, 2025	86.52	88.78	86.47	88.48	86.97	2.78%	262,718
Jan 3, 2025	85.87	86.31	84.58	86.09	84.62	0.44%	222,770
Jan 2, 2025	88.25	89.38	85.42	85.71	84.25	-2.47%	218,720
Dec 31, 2024	86.64	88.31	86.59	87.88	86.38	0.53%	199,762
Dec 30, 2024	86.85	87.52	86.25	87.42	85.93	-0.25%	229,997
Dec 27, 2024	86.73	87.67	86.06	87.64	86.15	0.13%	302,863
Dec 26, 2024	88.62	88.70	87.53	87.53	86.04	-1.24%	265,866