Copa Holdings, S.A. (CPA)
NYSE: CPA · Real-Time Price · USD
87.54
+0.11 (0.13%)
At close: Apr 14, 2025, 4:00 PM
88.08
+0.54 (0.61%)
After-hours: Apr 14, 2025, 8:00 PM EDT
Copa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2025 | 95.35 | 95.81 | 92.06 | 93.24 | 91.65 | -1.64% | 443,247 |
| Feb 24, 2025 | 95.19 | 96.14 | 94.38 | 94.79 | 93.18 | 0.01% | 258,180 |
| Feb 21, 2025 | 98.18 | 98.26 | 94.20 | 94.78 | 93.17 | -3.34% | 338,424 |
| Feb 20, 2025 | 98.36 | 98.58 | 96.33 | 98.05 | 96.38 | 0.17% | 387,649 |
| Feb 19, 2025 | 96.39 | 98.84 | 95.69 | 97.88 | 96.21 | 0.52% | 403,197 |
| Feb 18, 2025 | 98.43 | 99.58 | 96.44 | 97.37 | 95.71 | -0.42% | 400,643 |
| Feb 14, 2025 | 95.16 | 98.11 | 93.23 | 97.78 | 96.11 | 3.14% | 511,659 |
| Feb 13, 2025 | 94.85 | 98.85 | 91.80 | 94.80 | 93.19 | 3.87% | 658,702 |
| Feb 12, 2025 | 89.10 | 91.43 | 88.83 | 91.27 | 89.72 | 1.98% | 428,845 |
| Feb 11, 2025 | 89.38 | 90.50 | 88.87 | 89.50 | 87.98 | -1.00% | 241,078 |
| Feb 10, 2025 | 91.84 | 91.84 | 90.08 | 90.40 | 88.86 | -1.54% | 223,363 |
| Feb 7, 2025 | 92.08 | 92.81 | 90.55 | 91.81 | 90.25 | 0.74% | 208,789 |
| Feb 6, 2025 | 92.50 | 93.17 | 90.78 | 91.14 | 89.59 | -0.90% | 222,169 |
| Feb 5, 2025 | 90.78 | 92.25 | 90.00 | 91.97 | 90.40 | 1.14% | 202,549 |
| Feb 4, 2025 | 91.00 | 91.68 | 89.93 | 90.93 | 89.38 | 0.81% | 241,236 |
| Feb 3, 2025 | 90.85 | 91.97 | 89.51 | 90.20 | 88.66 | -3.24% | 390,421 |