Skip to main content
logo
Copa Holdings, S.A. (CPA)
NYSE: CPA · Real-Time Price · USD
128.92
-2.34 (-1.78%)
Oct 30, 2026, 4:00 PM EDT - Market closed

Copa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2026129.88130.44128.30128.92128.92-1.78%335,753
Oct 29, 2026129.92133.28129.63131.26131.261.05%568,214
Oct 28, 2026132.86133.20129.62129.90129.90-1.72%324,791
Oct 27, 2026132.21134.05130.50132.18132.181.67%282,224
Oct 26, 2026131.00131.11127.03130.01130.01-1.04%516,903
Oct 23, 2026131.94132.97129.80131.38131.38-2.58%167,722
Oct 22, 2026133.48137.00132.94134.86134.86-0.94%191,689
Oct 21, 2026136.09139.00134.87136.14136.140.69%264,903
Oct 20, 2026130.96136.87130.59135.21135.212.88%419,293
Oct 19, 2026133.10133.30130.60131.42131.42-1.13%187,454
Oct 16, 2026134.64135.51131.91132.92132.92-0.74%180,815
Oct 15, 2026131.64134.10130.50133.91133.912.17%244,923
Oct 14, 2026133.40133.64129.53131.07131.07-2.89%407,310
Oct 13, 2026134.90135.65133.40134.97134.97-0.22%279,593
Oct 12, 2026132.64136.48132.04135.27135.270.77%281,633
Oct 9, 2026135.32136.14132.48134.23134.23-0.22%287,453
Oct 8, 2026134.18136.88133.31134.52134.52-1.28%276,315
Oct 7, 2026135.47137.44135.21136.27136.27-1.47%232,944
Oct 6, 2026137.06139.75136.78138.31138.312.07%361,597
Oct 5, 2026134.58137.64134.27135.51135.512.29%332,324
Oct 2, 2026135.15135.16131.60132.48132.48-0.03%225,378
Oct 1, 2026131.97132.85129.55132.52132.520.51%462,584
Sep 30, 2026133.52133.52130.57131.85131.85-0.90%431,342
Sep 29, 2026131.89133.33130.69133.05133.051.51%253,710
Sep 28, 2026131.64133.14130.00131.07131.07-1.98%208,361
Sep 25, 2026131.11133.83128.80133.72133.723.80%201,850
Sep 24, 2026128.50131.08127.55128.83128.83-0.85%363,259
Sep 23, 2026133.00133.75129.01129.93129.93-3.85%442,542
Sep 22, 2026139.48141.35134.63135.13135.13-1.44%599,944
Sep 21, 2026133.67137.65132.15137.11137.114.08%493,009
Sep 18, 2026131.87132.91130.14131.73131.730.52%418,313
Sep 17, 2026130.86131.45129.74131.05131.052.22%322,839
Sep 16, 2026128.35131.96126.61128.21128.211.95%381,048
Sep 15, 2026127.57127.63124.87125.76125.76-1.36%270,970
Sep 14, 2026126.81128.33126.12127.49127.49-1.29%414,471
Sep 11, 2026130.51130.51127.41129.15129.150.46%426,701
Sep 10, 2026128.60130.17127.80128.56128.56-1.04%279,636
Sep 9, 2026128.50130.71128.45129.91129.910.05%202,922
Sep 8, 2026131.52132.30129.69129.84129.84-1.87%152,461
Sep 4, 2026130.00132.35130.00132.31132.312.24%209,910
Sep 3, 2026129.75130.97128.24129.41129.410.41%109,530
Sep 2, 2026127.94129.46125.00128.88128.882.70%142,103
Sep 1, 2026124.65127.02124.56125.49125.49-0.76%238,547
Aug 31, 2026127.00127.38124.74126.45126.45-1.05%251,627
Aug 28, 2026132.21133.90129.17129.50127.79-1.36%257,720
Aug 27, 2026131.56132.73130.79131.28129.55-0.90%233,182
Aug 26, 2026134.41135.96132.29132.47130.72-0.75%177,833
Aug 25, 2026134.69134.74130.50133.47131.711.50%244,327
Aug 24, 2026130.00132.75129.70131.50129.761.19%292,860
Aug 21, 2026129.97130.83128.29129.95128.231.29%202,278