Copa Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	143.10	143.94	141.00	141.56	-	-0.34%	43,899
Aug 6, 2026	142.50	145.79	138.37	142.05	142.05	-5.79%	558,698
Aug 5, 2026	147.22	152.67	145.95	150.78	150.78	2.82%	412,018
Aug 4, 2026	148.98	150.42	146.56	146.65	146.65	0.40%	243,513
Aug 3, 2026	144.00	146.52	143.30	146.06	146.06	3.43%	222,692
Jul 31, 2026	143.50	143.50	140.90	141.22	141.22	-0.71%	153,067
Jul 30, 2026	138.89	142.47	138.01	142.23	142.23	4.37%	400,333
Jul 29, 2026	136.95	140.32	135.79	136.28	136.28	-2.66%	307,474
Jul 28, 2026	138.44	140.64	136.37	140.01	140.01	1.14%	373,512
Jul 27, 2026	139.71	140.96	136.29	138.43	138.43	1.58%	434,878
Jul 24, 2026	137.19	140.00	135.75	136.28	136.28	0.41%	411,921
Jul 23, 2026	134.00	136.20	132.61	135.72	135.72	-2.21%	411,211
Jul 22, 2026	138.93	141.06	137.98	138.79	138.79	-1.45%	145,112
Jul 21, 2026	140.22	141.75	138.51	140.83	140.83	1.28%	162,575
Jul 20, 2026	139.08	140.75	137.84	139.05	139.05	-0.01%	192,863
Jul 17, 2026	141.59	142.97	138.59	139.07	139.07	-3.66%	299,833
Jul 16, 2026	145.77	148.61	144.17	144.36	144.36	-2.10%	212,224
Jul 15, 2026	147.01	150.05	146.87	147.46	147.46	0.10%	245,376
Jul 14, 2026	147.29	147.83	144.14	147.32	147.32	2.27%	357,111
Jul 13, 2026	149.75	150.14	144.05	144.05	144.05	-4.34%	333,283
Jul 10, 2026	150.05	151.84	149.45	150.59	150.59	0.47%	201,923
Jul 9, 2026	149.32	151.51	148.66	149.89	149.89	1.70%	198,174
Jul 8, 2026	148.01	148.38	142.23	147.38	147.38	-1.31%	480,553
Jul 7, 2026	154.35	155.37	148.60	149.34	149.34	-3.51%	266,715
Jul 6, 2026	154.06	157.10	153.06	154.78	154.78	1.40%	235,243
Jul 2, 2026	154.88	156.06	151.08	152.65	152.65	-0.26%	256,409
Jul 1, 2026	155.92	157.34	152.84	153.05	153.05	-1.62%	319,784
Jun 30, 2026	154.38	157.00	153.50	155.57	155.57	0.03%	189,859
Jun 29, 2026	155.35	156.60	153.58	155.53	155.53	-1.06%	308,167
Jun 26, 2026	156.00	158.45	155.00	157.19	157.19	0.10%	261,859
Jun 25, 2026	159.00	160.47	155.62	157.04	157.04	0.11%	327,045
Jun 24, 2026	154.09	159.92	152.54	156.86	156.86	3.24%	378,637
Jun 23, 2026	149.83	153.97	147.41	151.93	151.93	-0.69%	256,316
Jun 22, 2026	150.30	156.25	149.78	152.99	152.99	1.29%	427,625
Jun 18, 2026	148.14	153.00	147.63	151.04	151.04	5.45%	577,422
Jun 17, 2026	144.45	146.30	142.96	143.23	143.23	-0.09%	239,390
Jun 16, 2026	145.44	147.00	142.93	143.36	143.36	-0.72%	327,511
Jun 15, 2026	147.55	151.95	143.52	144.40	144.40	1.91%	636,703
Jun 12, 2026	141.25	142.34	139.00	141.69	141.69	1.87%	364,230
Jun 11, 2026	128.50	139.26	128.08	139.09	139.09	8.23%	336,727
Jun 10, 2026	133.38	135.27	128.29	128.51	128.51	-5.07%	284,402
Jun 9, 2026	133.00	136.32	131.56	135.37	135.37	2.80%	423,545
Jun 8, 2026	133.98	135.32	131.50	131.68	131.68	-1.43%	219,335
Jun 5, 2026	132.38	135.04	131.01	133.59	133.59	0.34%	235,669
Jun 4, 2026	137.20	138.88	132.30	133.14	133.14	-1.99%	410,172
Jun 3, 2026	135.81	137.15	134.43	135.84	135.84	-0.72%	518,047
Jun 2, 2026	140.40	141.35	136.24	136.83	136.83	-2.54%	331,547
Jun 1, 2026	141.00	141.86	138.49	140.40	140.40	-1.74%	257,026
May 29, 2026	140.00	144.34	139.00	142.89	142.89	1.74%	216,402
May 28, 2026	139.93	143.54	138.93	142.16	140.45	-0.55%	328,745