Skip to main content
logo
Copa Holdings, S.A. (CPA)
NYSE: CPA · Real-Time Price · USD
157.19
+0.15 (0.10%)
At close: Jun 26, 2026, 4:00 PM EDT
157.10
-0.09 (-0.06%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Copa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026156.00158.45155.00157.19157.190.10%261,859
Jun 25, 2026159.00160.47155.62157.04157.040.11%327,045
Jun 24, 2026154.09159.92152.54156.86156.863.24%378,637
Jun 23, 2026149.83153.97147.41151.93151.93-0.69%256,316
Jun 22, 2026150.30156.25149.78152.99152.991.29%427,625
Jun 18, 2026148.14153.00147.63151.04151.045.45%577,422
Jun 17, 2026144.45146.30142.96143.23143.23-0.09%239,390
Jun 16, 2026145.44147.00142.93143.36143.36-0.72%327,511
Jun 15, 2026147.55151.95143.52144.40144.401.91%636,703
Jun 12, 2026141.25142.34139.00141.69141.691.87%364,230
Jun 11, 2026128.50139.26128.08139.09139.098.23%336,727
Jun 10, 2026133.38135.27128.29128.51128.51-5.07%284,402
Jun 9, 2026133.00136.32131.56135.37135.372.80%423,545
Jun 8, 2026133.98135.32131.50131.68131.68-1.43%219,335
Jun 5, 2026132.38135.04131.01133.59133.590.34%235,669
Jun 4, 2026137.20138.88132.30133.14133.14-1.99%410,172
Jun 3, 2026135.81137.15134.43135.84135.84-0.72%518,047
Jun 2, 2026140.40141.35136.24136.83136.83-2.54%331,547
Jun 1, 2026141.00141.86138.49140.40140.40-1.74%257,026
May 29, 2026140.00144.34139.00142.89142.891.74%216,402
May 28, 2026139.93143.54138.93142.16140.45-0.55%328,745
May 27, 2026143.54145.57142.73142.95141.230.49%380,951
May 26, 2026141.01143.80140.41142.26140.553.84%325,772
May 22, 2026137.73140.00135.84137.00135.35-0.05%282,261
May 21, 2026131.56137.41130.03137.07135.421.06%329,837
May 20, 2026128.11136.71126.78135.63134.005.82%563,288
May 19, 2026131.51132.46127.25128.17126.63-4.38%400,361
May 18, 2026132.00136.52131.34134.04132.431.76%727,230
May 15, 2026133.29134.68130.25131.72130.14-2.80%687,717
May 14, 2026126.89136.00123.65135.51133.8817.92%1,185,683
May 13, 2026116.00116.55114.24114.92113.54-0.90%410,326
May 12, 2026116.22116.92113.73115.96114.57-0.92%351,087
May 11, 2026121.81121.81116.94117.04115.63-4.69%304,959
May 8, 2026124.61124.61122.05122.80121.32-0.08%184,705
May 7, 2026123.70127.50121.43122.90121.420.29%326,438
May 6, 2026119.68122.55118.41122.55121.087.87%592,447
May 5, 2026112.23114.20112.23113.61112.242.36%448,910
May 4, 2026115.64116.64110.95110.99109.65-4.51%289,365
May 1, 2026115.73117.34114.18116.23114.830.48%343,748
Apr 30, 2026113.64115.89111.99115.68114.293.03%391,868
Apr 29, 2026114.00114.64111.28112.28110.93-2.00%440,058
Apr 28, 2026115.39116.95113.60114.57113.19-1.15%199,572
Apr 27, 2026117.95118.97115.90115.90114.51-1.74%236,123
Apr 24, 2026116.99119.84116.42117.95116.531.60%246,321
Apr 23, 2026120.00121.20115.07116.09114.69-3.02%336,183
Apr 22, 2026121.99122.63118.22119.71118.27-1.07%264,113
Apr 21, 2026125.04127.08120.78121.00119.54-3.43%378,646
Apr 20, 2026124.34125.59123.79125.30123.79-0.22%334,484
Apr 17, 2026124.80130.54124.62125.58124.076.06%681,781
Apr 16, 2026120.82122.52117.99118.41116.99-1.88%430,822