Copa Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	121.59	125.54	119.16	125.54	125.54	0.40%	528,440
Mar 6, 2026	123.75	127.15	122.95	125.04	125.04	-1.47%	354,964
Mar 5, 2026	130.12	131.18	123.71	126.90	126.90	-4.02%	616,547
Mar 4, 2026	132.58	133.74	127.51	132.21	132.21	1.47%	362,783
Mar 3, 2026	129.45	132.18	124.70	130.30	130.30	-1.30%	567,026
Mar 2, 2026	135.29	136.67	131.07	132.01	132.01	-4.76%	773,089
Feb 27, 2026	144.72	145.20	138.33	138.61	138.61	-6.36%	340,303
Feb 26, 2026	148.93	149.88	146.11	148.03	146.32	0.06%	265,841
Feb 25, 2026	146.00	148.15	143.23	147.94	146.23	1.75%	258,658
Feb 24, 2026	141.78	145.72	141.01	145.39	143.71	2.59%	276,750
Feb 23, 2026	143.05	143.92	140.37	141.72	140.08	-0.43%	274,533
Feb 20, 2026	139.32	142.35	138.75	142.33	140.69	2.15%	361,293
Feb 19, 2026	146.09	147.56	139.00	139.34	137.73	-5.42%	729,215
Feb 18, 2026	145.55	148.18	142.48	147.33	145.63	0.46%	363,421
Feb 17, 2026	146.10	148.00	144.87	146.65	144.96	0.53%	373,252
Feb 13, 2026	150.03	151.43	143.07	145.87	144.18	-3.06%	606,680
Feb 12, 2026	151.50	155.03	148.00	150.47	148.73	-0.09%	439,582
Feb 11, 2026	153.90	155.38	150.60	150.60	148.86	-1.66%	343,316
Feb 10, 2026	152.00	153.87	151.42	153.14	151.37	-0.12%	408,184
Feb 9, 2026	155.00	156.41	152.10	153.32	151.55	-0.50%	336,468
Feb 6, 2026	150.39	154.58	150.39	154.09	152.31	3.01%	406,987
Feb 5, 2026	146.78	150.07	146.78	149.59	147.86	1.91%	366,818
Feb 4, 2026	146.00	147.66	143.60	146.78	145.08	0.76%	256,077
Feb 3, 2026	142.74	146.92	142.64	145.67	143.99	3.01%	531,540
Feb 2, 2026	136.40	141.69	136.40	141.42	139.79	3.68%	495,763
Jan 30, 2026	132.00	136.63	131.57	136.40	134.82	2.71%	365,460
Jan 29, 2026	135.80	136.95	132.48	132.80	131.27	-2.28%	455,367
Jan 28, 2026	138.00	138.00	134.64	135.90	134.33	-0.96%	286,210
Jan 27, 2026	137.01	137.98	135.39	137.22	135.63	0.44%	279,020
Jan 26, 2026	133.80	136.99	133.43	136.62	135.04	1.95%	270,609
Jan 23, 2026	132.91	134.28	132.36	134.01	132.46	0.37%	137,692
Jan 22, 2026	134.69	137.31	132.44	133.52	131.98	-0.43%	356,572
Jan 21, 2026	133.61	135.84	132.88	134.10	132.55	1.78%	308,415
Jan 20, 2026	131.45	133.71	129.95	131.76	130.24	0.03%	378,617
Jan 16, 2026	129.22	132.23	127.56	131.72	130.20	2.17%	581,414
Jan 15, 2026	125.38	129.81	125.20	128.92	127.43	3.52%	324,740
Jan 14, 2026	130.41	130.66	124.25	124.54	123.10	-4.24%	895,599
Jan 13, 2026	130.78	132.33	129.27	130.05	128.55	-1.01%	263,680
Jan 12, 2026	130.33	131.50	129.75	131.38	129.86	0.37%	265,753
Jan 9, 2026	131.60	132.27	129.00	130.90	129.39	0.45%	324,619
Jan 8, 2026	127.95	130.55	127.95	130.31	128.80	2.27%	224,144
Jan 7, 2026	127.09	128.69	125.00	127.42	125.95	0.09%	255,712
Jan 6, 2026	130.00	130.83	127.17	127.31	125.84	-2.09%	378,350
Jan 5, 2026	125.00	133.00	125.00	130.03	128.53	6.73%	860,363
Jan 2, 2026	121.83	123.86	120.46	121.83	120.42	1.01%	146,928
Dec 31, 2025	120.34	121.50	119.61	120.61	119.22	0.32%	116,180
Dec 30, 2025	120.99	121.50	120.17	120.22	118.83	-0.36%	93,771
Dec 29, 2025	120.75	121.65	120.01	120.65	119.26	-0.72%	108,662
Dec 26, 2025	122.12	122.12	121.13	121.53	120.13	-0.06%	127,978
Dec 24, 2025	122.00	122.30	120.65	121.60	120.20	-0.29%	62,180