Copa Holdings, S.A. (CPA)
NYSE: CPA · Real-Time Price · USD
96.64
+0.51 (0.53%)
May 7, 2025, 4:00 PM EDT - Market closed
Copa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 95.80 | 97.69 | 95.20 | 96.64 | 96.64 | 0.53% | 396,970 |
| May 6, 2025 | 94.02 | 96.74 | 93.33 | 96.13 | 96.13 | 1.45% | 236,896 |
| May 5, 2025 | 94.16 | 96.74 | 94.16 | 94.76 | 94.76 | 0.41% | 311,343 |
| May 2, 2025 | 94.08 | 95.60 | 93.62 | 94.37 | 94.37 | 1.75% | 208,625 |
| May 1, 2025 | 92.50 | 93.67 | 91.61 | 92.75 | 92.75 | 1.08% | 193,736 |
| Apr 30, 2025 | 90.19 | 91.87 | 89.47 | 91.76 | 91.76 | 0.34% | 165,697 |
| Apr 29, 2025 | 91.99 | 92.50 | 90.29 | 91.45 | 91.45 | -0.66% | 177,439 |
| Apr 28, 2025 | 90.50 | 92.11 | 90.41 | 92.06 | 92.06 | 1.72% | 241,029 |
| Apr 25, 2025 | 90.14 | 91.01 | 89.24 | 90.50 | 90.50 | 0.39% | 156,644 |
| Apr 24, 2025 | 87.08 | 90.58 | 87.08 | 90.15 | 90.15 | 2.78% | 157,379 |
| Apr 23, 2025 | 88.68 | 90.70 | 87.14 | 87.71 | 87.71 | 0.78% | 375,810 |
| Apr 22, 2025 | 88.03 | 88.23 | 86.74 | 87.03 | 87.03 | -0.50% | 246,811 |
| Apr 21, 2025 | 88.00 | 88.17 | 86.37 | 87.47 | 87.47 | -0.76% | 151,089 |
| Apr 17, 2025 | 87.81 | 88.73 | 87.63 | 88.14 | 88.14 | 0.15% | 155,317 |
| Apr 16, 2025 | 90.02 | 90.77 | 87.23 | 88.01 | 88.01 | -1.60% | 197,187 |
| Apr 15, 2025 | 87.71 | 90.19 | 87.25 | 89.44 | 89.44 | 2.17% | 251,774 |
| Apr 14, 2025 | 87.99 | 90.17 | 87.36 | 87.54 | 87.54 | 0.13% | 248,364 |
| Apr 11, 2025 | 85.97 | 87.56 | 84.15 | 87.43 | 87.43 | 3.30% | 257,031 |
| Apr 10, 2025 | 89.26 | 89.26 | 83.61 | 84.64 | 84.64 | -5.18% | 392,924 |
| Apr 9, 2025 | 83.50 | 91.53 | 83.42 | 89.26 | 89.26 | 7.39% | 699,998 |
| Apr 8, 2025 | 85.86 | 87.23 | 82.54 | 83.12 | 83.12 | -0.11% | 375,434 |
| Apr 7, 2025 | 85.00 | 89.95 | 83.02 | 83.21 | 83.21 | -4.36% | 475,614 |
| Apr 4, 2025 | 89.39 | 89.67 | 85.55 | 87.00 | 87.00 | -4.93% | 482,078 |
| Apr 3, 2025 | 89.00 | 92.33 | 86.70 | 91.51 | 91.51 | 1.40% | 743,383 |
| Apr 2, 2025 | 90.18 | 91.67 | 89.39 | 90.25 | 90.25 | -1.09% | 326,007 |
| Apr 1, 2025 | 92.31 | 92.31 | 90.05 | 91.24 | 91.24 | -1.32% | 289,071 |
| Mar 31, 2025 | 92.05 | 93.35 | 90.77 | 92.46 | 92.46 | -1.81% | 217,651 |
| Mar 28, 2025 | 95.00 | 95.54 | 93.46 | 94.16 | 94.16 | -1.43% | 261,860 |
| Mar 27, 2025 | 96.00 | 96.74 | 95.00 | 95.53 | 95.53 | -0.46% | 120,164 |
| Mar 26, 2025 | 96.14 | 96.73 | 94.96 | 95.97 | 95.97 | -0.25% | 138,520 |
| Mar 25, 2025 | 95.97 | 98.07 | 95.96 | 96.21 | 96.21 | 0.88% | 195,249 |
| Mar 24, 2025 | 95.05 | 96.01 | 94.67 | 95.37 | 95.37 | 1.06% | 143,277 |
| Mar 21, 2025 | 93.96 | 95.25 | 93.43 | 94.37 | 94.37 | -0.19% | 336,752 |
| Mar 20, 2025 | 94.28 | 95.09 | 93.91 | 94.55 | 94.55 | -0.96% | 154,777 |
| Mar 19, 2025 | 93.58 | 95.84 | 93.58 | 95.47 | 95.47 | 1.93% | 396,560 |
| Mar 18, 2025 | 94.45 | 94.76 | 93.33 | 93.66 | 93.66 | -0.77% | 223,424 |
| Mar 17, 2025 | 92.99 | 94.99 | 92.99 | 94.39 | 94.39 | 1.74% | 193,730 |
| Mar 14, 2025 | 92.96 | 93.96 | 92.07 | 92.78 | 92.78 | 0.85% | 341,362 |
| Mar 13, 2025 | 92.95 | 93.83 | 91.47 | 92.00 | 92.00 | -0.58% | 476,216 |
| Mar 12, 2025 | 94.69 | 94.94 | 91.94 | 92.54 | 92.54 | -2.06% | 478,556 |
| 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 |