Copa Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	138.00	138.00	136.06	136.77	-	-0.33%	41,845
Jan 27, 2026	137.01	137.98	135.39	137.22	137.22	0.44%	279,018
Jan 26, 2026	133.80	136.99	133.43	136.62	136.62	1.95%	206,183
Jan 23, 2026	132.91	134.28	132.36	134.01	134.01	0.37%	137,680
Jan 22, 2026	134.69	137.31	132.44	133.52	133.52	-0.43%	356,269
Jan 21, 2026	133.61	135.84	132.88	134.10	134.10	1.78%	308,380
Jan 20, 2026	131.45	133.71	129.95	131.76	131.76	0.03%	378,602
Jan 16, 2026	129.22	132.23	127.56	131.72	131.72	2.17%	578,171
Jan 15, 2026	125.38	129.81	125.20	128.92	128.92	3.52%	324,738
Jan 14, 2026	130.41	130.66	124.25	124.54	124.54	-4.24%	895,536
Jan 13, 2026	130.78	132.33	129.27	130.05	130.05	-1.01%	263,662
Jan 12, 2026	130.33	131.50	129.75	131.38	131.38	0.37%	265,752
Jan 9, 2026	131.60	132.27	129.00	130.90	130.90	0.45%	324,614
Jan 8, 2026	127.95	130.55	127.95	130.31	130.31	2.27%	224,138
Jan 7, 2026	127.09	128.69	125.00	127.42	127.42	0.09%	223,099
Jan 6, 2026	130.00	130.83	127.17	127.31	127.31	-2.09%	345,983
Jan 5, 2026	125.00	133.00	125.00	130.03	130.03	6.73%	860,362
Jan 2, 2026	121.83	123.86	120.46	121.83	121.83	1.01%	146,928
Dec 31, 2025	120.34	121.50	119.61	120.61	120.61	0.32%	115,862
Dec 30, 2025	120.99	121.50	120.17	120.22	120.22	-0.36%	91,725
Dec 29, 2025	120.75	121.65	120.01	120.65	120.65	-0.72%	108,662
Dec 26, 2025	122.12	122.12	121.13	121.53	121.53	-0.06%	126,534
Dec 24, 2025	122.00	122.30	120.65	121.60	121.60	-0.29%	59,277
Dec 23, 2025	123.68	124.08	121.53	121.95	121.95	-1.43%	156,748
Dec 22, 2025	124.14	125.92	123.07	123.72	123.72	-0.32%	209,508
Dec 19, 2025	119.81	124.74	119.69	124.12	124.12	3.47%	374,877
Dec 18, 2025	119.57	120.78	118.54	119.96	119.96	1.36%	170,642
Dec 17, 2025	118.63	119.95	117.45	118.35	118.35	0.21%	249,257
Dec 16, 2025	119.46	121.00	117.88	118.10	118.10	-0.81%	267,855
Dec 15, 2025	120.88	120.88	118.00	119.07	119.07	-0.75%	214,468
Dec 12, 2025	119.44	121.20	118.68	119.97	119.97	1.29%	325,250
Dec 11, 2025	115.85	118.61	115.76	118.44	118.44	2.10%	332,190
Dec 10, 2025	116.75	118.00	115.00	116.00	116.00	-1.25%	424,085
Dec 9, 2025	117.21	118.65	116.50	117.47	117.47	0.12%	222,161
Dec 8, 2025	119.10	120.00	117.08	117.33	117.33	-1.40%	197,305
Dec 5, 2025	118.34	120.08	118.34	118.99	118.99	0.63%	204,924
Dec 4, 2025	120.19	120.85	117.94	118.24	118.24	-1.93%	305,083
Dec 3, 2025	121.57	122.97	120.50	120.57	120.57	-0.60%	253,639
Dec 2, 2025	119.98	121.31	119.06	121.30	121.30	1.58%	269,601
Dec 1, 2025	119.00	121.59	118.07	119.41	119.41	-1.96%	277,828
Nov 28, 2025	119.16	122.12	119.16	121.80	120.19	1.64%	237,739
Nov 26, 2025	120.00	122.21	119.10	119.83	118.25	0.05%	282,778
Nov 25, 2025	118.06	121.89	118.03	119.77	118.19	1.55%	398,730
Nov 24, 2025	116.24	118.32	115.62	117.94	116.38	1.88%	523,258
Nov 21, 2025	114.89	117.19	114.00	115.76	114.23	2.34%	645,679
Nov 20, 2025	123.69	126.72	111.00	113.11	111.61	-10.54%	1,398,214
Nov 19, 2025	125.41	126.54	124.11	126.44	124.77	2.62%	270,638
Nov 18, 2025	123.14	124.07	121.37	123.21	121.58	-0.37%	405,570
Nov 17, 2025	125.00	126.02	122.94	123.67	122.04	-1.02%	181,381
Nov 14, 2025	124.28	126.06	123.82	124.94	123.29	-0.46%	203,069