Skip to main content
logo
Copa Holdings, S.A. (CPA)
NYSE: CPA · Real-Time Price · USD
119.83
+0.06 (0.05%)
Nov 26, 2025, 4:00 PM EST - Market closed

Copa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 2025120.00122.21119.10119.83119.830.05%282,771
Nov 25, 2025118.06121.89118.03119.77119.771.55%372,394
Nov 24, 2025116.24118.32115.62117.94117.941.88%519,598
Nov 21, 2025114.89117.19114.00115.76115.762.34%641,337
Nov 20, 2025123.69126.72111.00113.11113.11-10.54%1,398,206
Nov 19, 2025125.41126.54124.11126.44126.442.62%270,638
Nov 18, 2025123.14124.07121.37123.21123.21-0.37%405,570
Nov 17, 2025125.00126.02122.94123.67123.67-1.02%181,381
Nov 14, 2025124.28126.06123.82124.94124.94-0.46%203,069
Nov 13, 2025127.06128.46125.09125.52125.52-1.21%162,224
Nov 12, 2025127.27129.42125.00127.06127.06-0.17%187,413
Nov 11, 2025125.40127.82124.25127.27127.271.49%124,904
Nov 10, 2025126.74128.93124.60125.40125.400.14%198,226
Nov 7, 2025124.46126.33122.70125.23125.23-0.10%153,242
Nov 6, 2025126.78127.80124.01125.35125.35-1.82%208,552
Nov 5, 2025124.38127.95123.21127.67127.673.06%124,088
Nov 4, 2025124.53124.84122.55123.88123.88-1.43%192,862
Nov 3, 2025125.77126.82123.50125.68125.680.38%165,657
Oct 31, 2025124.91125.35123.00125.21125.211.03%120,484
Oct 30, 2025123.05124.97122.45123.93123.930.09%114,992
Oct 29, 2025123.82125.49123.10123.82123.820.07%140,497
Oct 28, 2025124.67125.32123.00123.73123.73-1.28%151,498
Oct 27, 2025127.45127.99125.09125.33125.33-0.77%152,607
Oct 24, 2025125.86127.77125.86126.30126.300.77%125,675
Oct 23, 2025125.47127.00123.43125.34125.34-0.29%150,003
Oct 22, 2025127.82128.48124.99125.70125.70-1.20%131,061
Oct 21, 2025126.21127.35125.02127.23127.230.07%112,396
Oct 20, 2025125.69127.29125.23127.14127.141.88%132,409
Oct 17, 2025125.07126.50124.02124.80124.80-0.22%157,174
Oct 16, 2025127.75128.23123.42125.07125.07-1.87%180,819
Oct 15, 2025128.83130.00127.14127.45127.45-0.48%227,367
Oct 14, 2025121.99130.00121.73128.07128.074.31%537,147
Oct 13, 2025122.07123.70122.07122.78122.780.90%194,162
Oct 10, 2025125.45127.09121.36121.69121.69-2.15%503,239
Oct 9, 2025126.65127.00122.48124.37124.37-0.25%255,883
Oct 8, 2025121.45124.81120.56124.68124.683.43%225,514
Oct 7, 2025121.79121.79119.27120.55120.55-0.36%145,585
Oct 6, 2025121.39121.77120.24120.98120.980.27%211,020
Oct 3, 2025120.70121.60119.45120.66120.660.60%273,075
Oct 2, 2025117.97120.75117.36119.94119.942.00%280,408
Oct 1, 2025118.82118.82116.78117.59117.59-1.04%224,104
Sep 30, 2025119.53119.58117.75118.82118.82-0.35%190,492
Sep 29, 2025118.77120.49118.20119.24119.241.37%223,332
Sep 26, 2025118.01119.04117.46117.63117.630.23%198,593
Sep 25, 2025118.57118.57115.18117.36117.36-1.75%359,818
Sep 24, 2025122.44122.71118.61119.45119.45-2.36%319,451
Sep 23, 2025120.06123.00119.46122.34122.341.98%427,558
Sep 22, 2025119.30120.17117.75119.96119.960.18%193,298
Sep 19, 2025120.00120.00118.01119.75119.750.89%195,818
Sep 18, 2025117.88118.97117.13118.69118.690.77%165,328