Skip to main content
logo
Copa Holdings, S.A. (CPA)
NYSE: CPA · Real-Time Price · USD
117.82
-0.28 (-0.24%)
At close: Sep 5, 2025, 4:00 PM
117.73
-0.09 (-0.08%)
After-hours: Sep 5, 2025, 7:00 PM EDT

Copa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025118.64119.33117.06117.82117.82-0.24%210,503
Sep 4, 2025117.90118.85117.19118.10118.100.46%158,015
Sep 3, 2025116.74119.00116.57117.56117.561.11%276,425
Sep 2, 2025115.31116.65114.05116.27116.27-0.91%343,181
Aug 29, 2025118.14118.50117.24117.34117.34-2.22%193,222
Aug 28, 2025117.83120.27117.41120.01118.392.38%234,519
Aug 27, 2025117.35117.73116.37117.22115.63-0.58%154,585
Aug 26, 2025116.56118.46116.00117.90116.301.54%214,355
Aug 25, 2025117.06117.58116.11116.11114.54-0.81%176,951
Aug 22, 2025113.91117.22113.58117.06115.482.87%299,586
Aug 21, 2025114.46114.75113.33113.79112.25-0.59%284,264
Aug 20, 2025115.00116.31113.46114.47112.92-0.50%407,212
Aug 19, 2025116.30116.35114.42115.05113.49-1.19%411,974
Aug 18, 2025117.02117.89116.01116.44114.86-0.72%303,619
Aug 15, 2025116.95117.38116.31117.28115.690.68%383,772
Aug 14, 2025118.91119.29116.30116.49114.91-2.34%487,675
Aug 13, 2025120.00120.70118.25119.28117.67-1.17%378,466
Aug 12, 2025117.29121.63117.05120.69119.063.22%598,158
Aug 11, 2025118.15118.56116.82116.93115.35-0.70%330,300
Aug 8, 2025117.12119.02114.40117.76116.171.25%424,162
Aug 7, 2025113.00118.29112.10116.31114.743.74%764,222
Aug 6, 2025110.00114.28109.72112.12110.601.78%593,304
Aug 5, 2025111.15111.85109.03110.16108.67-286,702
Aug 4, 2025110.01110.93109.49110.16108.671.07%300,231
Aug 1, 2025110.19110.19107.78108.99107.52-1.51%255,151
Jul 31, 2025110.61111.77108.75110.66109.160.35%235,827
Jul 30, 2025110.77110.79109.00110.27108.78-0.44%184,123
Jul 29, 2025109.00110.84109.00110.76109.261.59%254,547
Jul 28, 2025110.11110.63108.63109.03107.55-0.99%381,219
Jul 25, 2025111.12111.95110.10110.12108.63-0.16%225,103
Jul 24, 2025109.13111.44107.54110.30108.81-270,078
Jul 23, 2025110.07110.85108.93110.30108.811.11%179,815
Jul 22, 2025107.34109.80106.56109.09107.611.54%293,822
Jul 21, 2025108.35108.75107.29107.44105.99-0.64%236,949
Jul 18, 2025109.38109.38107.31108.13106.67-1.06%216,528
Jul 17, 2025108.60109.72108.34109.29107.810.53%257,446
Jul 16, 2025110.25110.25108.07108.71107.24-0.55%202,698
Jul 15, 2025111.38111.38109.10109.31107.83-1.07%184,958
Jul 14, 2025110.85112.00109.46110.49109.000.10%268,334
Jul 11, 2025113.00113.00109.65110.38108.89-2.88%342,124
Jul 10, 2025110.60114.15110.58113.65112.114.54%482,690
Jul 9, 2025110.18110.61107.61108.71107.24-0.58%199,524
Jul 8, 2025112.24112.44109.26109.34107.86-1.72%226,616
Jul 7, 2025110.79112.52110.21111.25109.74-0.35%289,618
Jul 3, 2025110.95112.70110.95111.64110.130.41%179,550
Jul 2, 2025110.00111.34108.53111.18109.681.91%320,568
Jul 1, 2025108.80109.96108.02109.10107.62-0.79%286,146
Jun 30, 2025108.15109.98107.56109.97108.481.79%371,184
Jun 27, 2025106.38108.41104.90108.04106.581.02%333,247
Jun 26, 2025106.00107.38105.25106.95105.501.49%168,830