Skip to main content
logo
Copa Holdings, S.A. (CPA)
NYSE: CPA · Real-Time Price · USD
131.73
+0.68 (0.52%)
At close: Sep 18, 2026, 4:00 PM EDT
131.72
-0.01 (-0.01%)
After-hours: Sep 18, 2026, 7:30 PM EDT

Copa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 2026127.96128.93127.28128.29126.60-1.15%250,622
Aug 19, 2026130.00130.44128.80129.78128.070.25%499,604
Aug 18, 2026132.50133.01129.22129.46127.75-3.24%287,995
Aug 17, 2026135.18136.05133.37133.79132.02-1.53%183,565
Aug 14, 2026136.54137.83134.78135.87134.08-0.37%223,732
Aug 13, 2026138.00138.00135.53136.37134.570.38%138,330
Aug 12, 2026137.02138.33135.18135.86134.071.01%269,368
Aug 11, 2026137.01138.02134.46134.50132.72-1.60%239,513
Aug 10, 2026140.31140.84136.28136.69134.89-3.83%273,587
Aug 7, 2026143.10143.94139.87142.13140.250.06%265,786
Aug 6, 2026142.50145.79138.37142.05140.17-5.79%558,785
Aug 5, 2026147.22152.67145.95150.78148.792.82%425,727
Aug 4, 2026148.98150.42146.56146.65144.710.40%243,514
Aug 3, 2026144.00146.52143.30146.06144.133.43%222,708
Jul 31, 2026143.50143.50140.90141.22139.36-0.71%166,431
Jul 30, 2026138.89142.47138.01142.23140.354.37%419,874
Jul 29, 2026136.95140.32135.79136.28134.48-2.66%307,672
Jul 28, 2026138.44140.64136.37140.01138.161.14%390,660
Jul 27, 2026139.71140.96136.29138.43136.601.58%434,879
Jul 24, 2026137.19140.00135.75136.28134.480.41%411,923
Jul 23, 2026134.00136.20132.61135.72133.93-2.21%411,258
Jul 22, 2026138.93141.06137.98138.79136.96-1.45%145,170
Jul 21, 2026140.22141.75138.51140.83138.971.28%162,600
Jul 20, 2026139.08140.75137.84139.05137.21-0.01%192,867
Jul 17, 2026141.59142.97138.59139.07137.23-3.66%299,833
Jul 16, 2026145.77148.61144.17144.36142.45-2.10%212,226
Jul 15, 2026147.01150.05146.87147.46145.510.10%250,177
Jul 14, 2026147.29147.83144.14147.32145.372.27%362,072
Jul 13, 2026149.75150.14144.05144.05142.15-4.34%333,403
Jul 10, 2026150.05151.84149.45150.59148.600.47%201,923