Copa Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	108.77	109.79	108.30	109.55	109.55	0.81%	551,676
May 27, 2025	106.96	109.55	106.96	108.67	108.67	2.07%	689,423
May 23, 2025	103.62	107.36	103.62	106.47	106.47	1.61%	742,075
May 22, 2025	101.73	104.86	101.00	104.78	104.78	2.72%	552,554
May 21, 2025	103.45	104.00	101.89	102.01	102.01	-1.74%	231,892
May 20, 2025	104.50	106.05	103.35	103.82	103.82	-0.53%	270,875
May 19, 2025	103.32	104.47	102.88	104.37	104.37	1.44%	311,959
May 16, 2025	103.00	103.68	102.11	102.89	102.89	0.53%	259,293
May 15, 2025	101.00	103.25	100.33	102.35	102.35	0.99%	316,453
May 14, 2025	102.00	103.39	101.00	101.35	101.35	-0.54%	427,938
May 13, 2025	99.55	102.61	99.15	101.90	101.90	2.79%	281,883
May 12, 2025	100.65	100.69	98.37	99.13	99.13	0.78%	334,739
May 9, 2025	100.51	100.51	97.68	98.36	98.36	-2.30%	377,781
May 8, 2025	98.05	103.59	97.38	100.68	100.68	4.18%	783,169
May 7, 2025	95.80	97.69	95.20	96.64	96.64	0.53%	399,609
May 6, 2025	94.02	96.74	93.33	96.13	96.13	1.45%	236,896
May 5, 2025	94.16	96.74	94.16	94.76	94.76	0.41%	311,343
May 2, 2025	94.08	95.60	93.62	94.37	94.37	1.75%	208,625
May 1, 2025	92.50	93.67	91.61	92.75	92.75	1.08%	193,736
Apr 30, 2025	90.19	91.87	89.47	91.76	91.76	0.34%	165,697
Apr 29, 2025	91.99	92.50	90.29	91.45	91.45	-0.66%	177,439
Apr 28, 2025	90.50	92.11	90.41	92.06	92.06	1.72%	241,029
Apr 25, 2025	90.14	91.01	89.24	90.50	90.50	0.39%	156,644
Apr 24, 2025	87.08	90.58	87.08	90.15	90.15	2.78%	157,379
Apr 23, 2025	88.68	90.70	87.14	87.71	87.71	0.78%	375,810
Apr 22, 2025	88.03	88.23	86.74	87.03	87.03	-0.50%	246,811
Apr 21, 2025	88.00	88.17	86.37	87.47	87.47	-0.76%	151,089
Apr 17, 2025	87.81	88.73	87.63	88.14	88.14	0.15%	155,317
Apr 16, 2025	90.02	90.77	87.23	88.01	88.01	-1.60%	197,187
Apr 15, 2025	87.71	90.19	87.25	89.44	89.44	2.17%	251,774
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