Copa Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	91.64	94.12	90.92	94.00	94.00	4.09%	405,658
Jan 17, 2025	91.12	91.86	90.04	90.31	90.31	-	337,354
Jan 16, 2025	91.39	92.67	90.21	90.31	90.31	-1.54%	306,527
Jan 15, 2025	93.00	93.10	90.99	91.72	91.72	-0.04%	404,912
Jan 14, 2025	88.50	91.87	88.21	91.76	91.76	4.01%	439,313
Jan 13, 2025	86.31	88.62	85.27	88.22	88.22	1.03%	385,404
Jan 10, 2025	90.03	90.64	86.75	87.32	87.32	-2.29%	401,664
Jan 8, 2025	89.41	89.61	87.64	89.37	89.37	-0.95%	232,350
Jan 7, 2025	89.28	91.58	89.28	90.23	90.23	1.98%	169,518
Jan 6, 2025	86.52	88.78	86.47	88.48	88.48	2.78%	262,718
Jan 3, 2025	85.87	86.31	84.58	86.09	86.09	0.44%	222,770
Jan 2, 2025	88.25	89.38	85.42	85.71	85.71	-2.47%	218,720
Dec 31, 2024	86.64	88.31	86.59	87.88	87.88	0.53%	199,762
Dec 30, 2024	86.85	87.52	86.25	87.42	87.42	-0.25%	229,997
Dec 27, 2024	86.73	87.67	86.06	87.64	87.64	0.13%	302,863
Dec 26, 2024	88.62	88.70	87.53	87.53	87.53	-1.24%	265,866
Dec 24, 2024	88.61	89.31	88.00	88.63	88.63	0.29%	122,330
Dec 23, 2024	86.70	88.55	86.39	88.37	88.37	-0.56%	309,973
Dec 20, 2024	88.11	90.26	88.11	88.87	88.87	0.30%	307,158
Dec 19, 2024	87.21	89.21	86.97	88.60	88.60	2.42%	437,504
Dec 18, 2024	88.04	89.86	86.08	86.51	86.51	-1.66%	378,736
Dec 17, 2024	86.16	88.04	85.38	87.97	87.97	2.10%	639,676
Dec 16, 2024	87.44	88.71	86.13	86.16	86.16	-1.60%	334,952
Dec 13, 2024	88.00	88.48	86.67	87.56	87.56	-0.65%	463,279
Dec 12, 2024	91.55	91.97	87.85	88.13	88.13	-3.62%	359,128
Dec 11, 2024	89.00	91.61	88.43	91.44	91.44	3.30%	392,906
Dec 10, 2024	88.52	89.29	87.73	88.52	88.52	1.11%	438,386
Dec 9, 2024	90.39	90.41	87.40	87.55	87.55	-2.32%	429,206
Dec 6, 2024	90.41	91.75	89.31	89.63	89.63	-	341,687
Dec 5, 2024	90.60	91.86	89.39	89.63	89.63	-0.26%	350,037
Dec 4, 2024	89.50	90.50	88.87	89.86	89.86	-	271,184
Dec 3, 2024	91.26	91.48	89.59	89.86	89.86	-1.19%	271,833
Dec 2, 2024	92.05	92.52	89.80	90.94	90.94	-2.60%	453,086
Nov 29, 2024	93.50	93.88	92.00	93.37	91.75	0.02%	241,069
Nov 27, 2024	92.69	93.57	92.19	93.35	91.73	0.48%	291,098
Nov 26, 2024	95.04	95.25	91.85	92.90	91.28	-1.37%	504,790
Nov 25, 2024	93.82	96.46	92.57	94.19	92.55	0.88%	690,179
Nov 22, 2024	92.60	95.10	88.55	93.37	91.75	0.66%	851,412
Nov 21, 2024	97.07	97.77	91.46	92.76	91.15	-12.33%	1,410,671
Nov 20, 2024	107.05	107.39	102.75	105.81	103.97	-1.34%	458,731
Nov 19, 2024	101.86	107.71	101.50	107.25	105.38	4.23%	560,586
Nov 18, 2024	102.91	104.33	102.02	102.90	101.11	0.33%	415,162
Nov 15, 2024	103.69	104.49	101.56	102.56	100.78	-1.18%	274,298
Nov 14, 2024	100.68	103.93	99.50	103.78	101.98	3.72%	300,892
Nov 13, 2024	98.62	101.91	98.60	100.06	98.32	1.49%	151,904
Nov 12, 2024	98.53	99.60	97.75	98.59	96.88	-0.59%	155,948
Nov 11, 2024	98.25	100.23	97.62	99.18	97.46	1.42%	150,547
Nov 8, 2024	97.90	98.22	97.00	97.79	96.09	-0.10%	168,840
Nov 7, 2024	98.33	99.49	97.42	97.89	96.19	0.09%	171,743
Nov 6, 2024	98.41	98.74	94.71	97.80	96.10	2.17%	301,519
Nov 5, 2024	96.18	96.60	94.66	95.72	94.06	-0.66%	192,361
Nov 4, 2024	97.05	98.49	96.25	96.36	94.68	-1.30%	232,472
Nov 1, 2024	97.54	98.93	97.40	97.63	95.93	0.34%	182,549
Oct 31, 2024	98.78	99.88	97.02	97.30	95.61	-1.87%	184,706
Oct 30, 2024	97.00	99.59	97.00	99.15	97.43	1.86%	204,148
Oct 29, 2024	99.91	100.79	97.03	97.34	95.65	-3.80%	406,267
Oct 28, 2024	101.44	104.31	101.10	101.19	99.43	0.87%	289,374
Oct 25, 2024	100.99	101.48	99.79	100.32	98.58	-0.52%	161,182
Oct 24, 2024	101.53	101.53	99.68	100.84	99.09	0.12%	288,977
Oct 23, 2024	98.87	100.82	98.65	100.72	98.97	1.61%	252,633
Oct 22, 2024	98.64	100.26	98.00	99.12	97.40	-0.68%	421,213
Oct 21, 2024	101.12	102.27	99.75	99.80	98.06	-2.20%	368,509
Oct 18, 2024	102.00	102.57	100.80	102.04	100.27	0.30%	309,147
Oct 17, 2024	101.87	102.01	100.30	101.73	99.96	-0.66%	361,379
Oct 16, 2024	98.50	102.46	98.30	102.41	100.63	4.98%	611,944
Oct 15, 2024	97.83	98.42	97.03	97.55	95.85	0.15%	372,943
Oct 14, 2024	95.86	97.54	95.18	97.40	95.71	1.79%	197,085
Oct 11, 2024	94.43	95.70	93.99	95.69	94.03	1.33%	314,397
Oct 10, 2024	93.53	95.10	93.25	94.43	92.79	0.51%	205,360
Oct 9, 2024	95.49	95.65	93.68	93.95	92.32	-1.30%	227,517
Oct 8, 2024	95.27	96.12	93.98	95.19	93.53	-0.15%	224,548
Oct 7, 2024	96.00	97.24	95.25	95.33	93.67	-0.84%	287,798
Oct 4, 2024	95.00	97.30	94.98	96.14	94.47	1.67%	518,857
Oct 3, 2024	93.02	94.67	92.27	94.56	92.92	0.96%	450,151
Oct 2, 2024	92.88	94.12	92.19	93.66	92.03	1.18%	433,509
Oct 1, 2024	93.74	93.78	91.16	92.57	90.96	-1.35%	286,156
Sep 30, 2024	94.60	94.81	93.35	93.84	92.21	-1.67%	158,631
Sep 27, 2024	93.99	95.58	93.99	95.43	93.77	1.71%	447,748
Sep 26, 2024	93.18	94.98	92.40	93.83	92.20	4.01%	452,053
Sep 25, 2024	93.00	93.50	90.15	90.21	88.64	-2.73%	184,098
Sep 24, 2024	92.58	93.17	91.86	92.74	91.13	1.73%	264,419
Sep 23, 2024	91.24	91.72	90.71	91.16	89.57	-0.40%	188,971
Sep 20, 2024	91.50	91.62	90.71	91.53	89.94	-0.23%	180,962
Sep 19, 2024	91.50	93.18	90.77	91.74	90.14	1.59%	305,074
Sep 18, 2024	90.31	92.25	90.05	90.30	88.73	0.14%	163,357
Sep 17, 2024	91.00	92.74	89.76	90.17	88.60	0.03%	224,383
Sep 16, 2024	89.21	90.56	88.59	90.14	88.57	1.33%	215,965
Sep 13, 2024	89.21	90.36	88.95	88.96	87.41	0.59%	233,599
Sep 12, 2024	89.18	89.66	87.72	88.44	86.90	0.60%	332,478
Sep 11, 2024	84.98	88.04	84.17	87.91	86.38	3.37%	271,475
Sep 10, 2024	85.71	86.26	83.26	85.04	83.56	-0.34%	424,679
Sep 9, 2024	88.95	89.14	85.31	85.33	83.85	-3.70%	292,243
Sep 6, 2024	89.59	91.00	87.79	88.61	87.07	-1.01%	232,375
Sep 5, 2024	88.98	90.78	88.15	89.51	87.95	1.52%	192,654
Sep 4, 2024	88.81	90.10	88.15	88.17	86.64	-1.02%	143,856
Sep 3, 2024	89.44	90.00	88.20	89.08	87.53	-1.46%	319,611
Aug 30, 2024	90.21	91.00	89.55	90.40	88.83	-0.65%	144,637
Aug 29, 2024	90.99	91.53	90.00	90.99	87.84	1.06%	203,561
Aug 28, 2024	90.72	91.43	88.40	90.04	86.93	-1.25%	264,734
Aug 27, 2024	91.62	91.82	90.31	91.18	88.03	-0.30%	154,108