Skip to main content
logo
Copa Holdings, S.A. (CPA)
NYSE: CPA · Real-Time Price · USD
110.91
-3.03 (-2.66%)
At close: Mar 27, 2026, 4:00 PM EDT
110.90
-0.01 (-0.01%)
After-hours: Mar 27, 2026, 7:56 PM EDT

Copa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026113.01115.22110.44110.91110.91-2.66%303,005
Mar 26, 2026114.17117.77113.48113.94113.94-1.17%351,686
Mar 25, 2026116.86118.77114.01115.29115.291.02%268,053
Mar 24, 2026111.12114.77109.00114.13114.130.66%299,694
Mar 23, 2026113.08116.12111.78113.38113.384.04%663,469
Mar 20, 2026109.13110.17107.95108.98108.98-1.59%391,012
Mar 19, 2026110.00111.50108.89110.74110.740.44%474,709
Mar 18, 2026115.14116.57110.03110.26110.26-5.10%628,149
Mar 17, 2026114.95116.94114.95116.18116.181.89%433,848
Mar 16, 2026113.00114.62111.24114.02114.023.30%700,952
Mar 13, 2026112.40113.41108.04110.38110.38-1.83%765,532
Mar 12, 2026118.00118.60111.09112.44112.44-8.00%1,328,760
Mar 11, 2026125.00125.98121.55122.22122.22-2.58%397,893
Mar 10, 2026126.50130.21125.06125.46125.46-0.06%597,302
Mar 9, 2026121.59125.54119.16125.54125.540.40%528,440
Mar 6, 2026123.75127.15122.95125.04125.04-1.47%354,964
Mar 5, 2026130.12131.18123.71126.90126.90-4.02%616,547
Mar 4, 2026132.58133.74127.51132.21132.211.47%362,783
Mar 3, 2026129.45132.18124.70130.30130.30-1.30%567,026
Mar 2, 2026135.29136.67131.07132.01132.01-4.76%773,089
Feb 27, 2026144.72145.20138.33138.61138.61-6.36%340,303
Feb 26, 2026148.93149.88146.11148.03146.320.06%265,841
Feb 25, 2026146.00148.15143.23147.94146.231.75%258,658
Feb 24, 2026141.78145.72141.01145.39143.712.59%276,750
Feb 23, 2026143.05143.92140.37141.72140.08-0.43%274,533
Feb 20, 2026139.32142.35138.75142.33140.692.15%361,293
Feb 19, 2026146.09147.56139.00139.34137.73-5.42%729,215
Feb 18, 2026145.55148.18142.48147.33145.630.46%363,421
Feb 17, 2026146.10148.00144.87146.65144.960.53%373,252
Feb 13, 2026150.03151.43143.07145.87144.18-3.06%606,680
Feb 12, 2026151.50155.03148.00150.47148.73-0.09%439,582
Feb 11, 2026153.90155.38150.60150.60148.86-1.66%343,316
Feb 10, 2026152.00153.87151.42153.14151.37-0.12%408,184
Feb 9, 2026155.00156.41152.10153.32151.55-0.50%336,468
Feb 6, 2026150.39154.58150.39154.09152.313.01%406,987
Feb 5, 2026146.78150.07146.78149.59147.861.91%366,818
Feb 4, 2026146.00147.66143.60146.78145.080.76%256,077
Feb 3, 2026142.74146.92142.64145.67143.993.01%531,540
Feb 2, 2026136.40141.69136.40141.42139.793.68%495,763
Jan 30, 2026132.00136.63131.57136.40134.822.71%365,460
Jan 29, 2026135.80136.95132.48132.80131.27-2.28%455,367
Jan 28, 2026138.00138.00134.64135.90134.33-0.96%286,210
Jan 27, 2026137.01137.98135.39137.22135.630.44%279,020
Jan 26, 2026133.80136.99133.43136.62135.041.95%270,609
Jan 23, 2026132.91134.28132.36134.01132.460.37%137,692
Jan 22, 2026134.69137.31132.44133.52131.98-0.43%356,572
Jan 21, 2026133.61135.84132.88134.10132.551.78%308,415
Jan 20, 2026131.45133.71129.95131.76130.240.03%378,617
Jan 16, 2026129.22132.23127.56131.72130.202.17%581,414
Jan 15, 2026125.38129.81125.20128.92127.433.52%324,740