Copa Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	103.32	103.95	102.80	103.74	103.74	0.11%	236,014
Jun 17, 2025	104.23	105.19	103.05	103.63	103.63	-1.99%	294,869
Jun 16, 2025	104.64	106.75	103.79	105.73	105.73	1.89%	253,617
Jun 13, 2025	104.03	105.91	102.00	103.77	103.77	-2.94%	373,922
Jun 12, 2025	105.39	107.70	105.05	106.91	106.91	0.72%	224,322
Jun 11, 2025	107.51	108.25	104.62	106.15	106.15	-1.18%	446,976
Jun 10, 2025	109.00	109.30	107.39	107.42	107.42	-0.25%	206,921
Jun 9, 2025	108.64	109.00	107.03	107.69	107.69	-0.29%	285,741
Jun 6, 2025	105.17	108.00	104.70	108.00	108.00	3.11%	442,609
Jun 5, 2025	106.36	107.15	103.65	104.74	104.74	-1.77%	567,290
Jun 4, 2025	109.88	110.73	106.63	106.63	106.63	-1.87%	512,116
Jun 3, 2025	109.00	109.50	108.30	108.66	108.66	-0.47%	385,959
Jun 2, 2025	107.74	109.53	106.06	109.17	109.17	1.29%	322,176
May 30, 2025	108.00	108.79	106.44	107.78	107.78	-1.86%	427,463
May 29, 2025	109.68	110.56	109.30	109.82	108.20	0.25%	510,884
May 28, 2025	108.77	109.79	108.30	109.55	107.94	0.81%	551,676
May 27, 2025	106.96	109.55	106.96	108.67	107.07	2.07%	689,423
May 23, 2025	103.62	107.36	103.62	106.47	104.90	1.61%	742,075
May 22, 2025	101.73	104.86	101.00	104.78	103.24	2.72%	552,554
May 21, 2025	103.45	104.00	101.89	102.01	100.51	-1.74%	231,892
May 20, 2025	104.50	106.05	103.35	103.82	102.29	-0.53%	270,875
May 19, 2025	103.32	104.47	102.88	104.37	102.83	1.44%	311,959
May 16, 2025	103.00	103.68	102.11	102.89	101.38	0.53%	259,293
May 15, 2025	101.00	103.25	100.33	102.35	100.84	0.99%	316,453
May 14, 2025	102.00	103.39	101.00	101.35	99.86	-0.54%	427,938
May 13, 2025	99.55	102.61	99.15	101.90	100.40	2.79%	281,883
May 12, 2025	100.65	100.69	98.37	99.13	97.67	0.78%	334,739
May 9, 2025	100.51	100.51	97.68	98.36	96.91	-2.30%	377,781
May 8, 2025	98.05	103.59	97.38	100.68	99.20	4.18%	783,169
May 7, 2025	95.80	97.69	95.20	96.64	95.22	0.53%	399,609
May 6, 2025	94.02	96.74	93.33	96.13	94.72	1.45%	236,896
May 5, 2025	94.16	96.74	94.16	94.76	93.37	0.41%	311,343
May 2, 2025	94.08	95.60	93.62	94.37	92.98	1.75%	208,625
May 1, 2025	92.50	93.67	91.61	92.75	91.39	1.08%	193,736
Apr 30, 2025	90.19	91.87	89.47	91.76	90.41	0.34%	165,697
Apr 29, 2025	91.99	92.50	90.29	91.45	90.10	-0.66%	177,439
Apr 28, 2025	90.50	92.11	90.41	92.06	90.71	1.72%	241,029
Apr 25, 2025	90.14	91.01	89.24	90.50	89.17	0.39%	156,644
Apr 24, 2025	87.08	90.58	87.08	90.15	88.82	2.78%	157,379
Apr 23, 2025	88.68	90.70	87.14	87.71	86.42	0.78%	375,810
Apr 22, 2025	88.03	88.23	86.74	87.03	85.75	-0.50%	246,811
Apr 21, 2025	88.00	88.17	86.37	87.47	86.18	-0.76%	151,089
Apr 17, 2025	87.81	88.73	87.63	88.14	86.84	0.15%	155,317
Apr 16, 2025	90.02	90.77	87.23	88.01	86.72	-1.60%	197,187
Apr 15, 2025	87.71	90.19	87.25	89.44	88.12	2.17%	251,774
Apr 14, 2025	87.99	90.17	87.36	87.54	86.25	0.13%	248,364
Apr 11, 2025	85.97	87.56	84.15	87.43	86.14	3.30%	257,031
Apr 10, 2025	89.26	89.26	83.61	84.64	83.39	-5.18%	392,924
Apr 9, 2025	83.50	91.53	83.42	89.26	87.95	7.39%	699,998
Apr 8, 2025	85.86	87.23	82.54	83.12	81.90	-0.11%	375,434