Skip to main content
logo
Copa Holdings, S.A. (CPA)
NYSE: CPA · Real-Time Price · USD
131.72
-3.79 (-2.80%)
May 15, 2026, 4:00 PM EDT - Market closed

Copa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 2026133.29134.68130.25131.72131.72-2.80%687,717
May 14, 2026126.89136.00123.65135.51135.5117.92%1,185,683
May 13, 2026116.00116.55114.24114.92114.92-0.90%410,326
May 12, 2026116.22116.92113.73115.96115.96-0.92%351,087
May 11, 2026121.81121.81116.94117.04117.04-4.69%304,959
May 8, 2026124.61124.61122.05122.80122.80-0.08%184,705
May 7, 2026123.70127.50121.43122.90122.900.29%326,438
May 6, 2026119.68122.55118.41122.55122.557.87%592,447
May 5, 2026112.23114.20112.23113.61113.612.36%448,910
May 4, 2026115.64116.64110.95110.99110.99-4.51%289,365
May 1, 2026115.73117.34114.18116.23116.230.48%343,748
Apr 30, 2026113.64115.89111.99115.68115.683.03%391,868
Apr 29, 2026114.00114.64111.28112.28112.28-2.00%440,058
Apr 28, 2026115.39116.95113.60114.57114.57-1.15%199,572
Apr 27, 2026117.95118.97115.90115.90115.90-1.74%236,123
Apr 24, 2026116.99119.84116.42117.95117.951.60%246,321
Apr 23, 2026120.00121.20115.07116.09116.09-3.02%336,183
Apr 22, 2026121.99122.63118.22119.71119.71-1.07%264,113
Apr 21, 2026125.04127.08120.78121.00121.00-3.43%378,646
Apr 20, 2026124.34125.59123.79125.30125.30-0.22%334,484
Apr 17, 2026124.80130.54124.62125.58125.586.06%681,781
Apr 16, 2026120.82122.52117.99118.41118.41-1.88%430,822
Apr 15, 2026120.91122.87119.76120.68120.68-0.18%367,304
Apr 14, 2026119.98124.01119.21120.90120.901.78%449,503
Apr 13, 2026118.23118.96115.91118.78118.78-0.34%297,573
Apr 10, 2026120.00120.87116.31119.18119.18-0.06%449,078
Apr 9, 2026117.94120.22115.90119.25119.250.07%815,335
Apr 8, 2026122.00123.89119.16119.17119.176.82%1,088,560
Apr 7, 2026112.80113.02108.16111.56111.56-1.72%986,312
Apr 6, 2026113.58115.39113.00113.51113.51-0.94%521,254
Apr 2, 2026112.66115.62110.51114.59114.59-2.82%614,924
Apr 1, 2026116.38119.93115.54117.92117.923.79%564,358
Mar 31, 2026110.07113.84108.60113.61113.615.38%483,552
Mar 30, 2026109.95110.99107.44107.81107.81-2.80%391,276
Mar 27, 2026113.01115.22110.44110.91110.91-2.66%303,500
Mar 26, 2026114.17117.77113.48113.94113.94-1.17%352,003
Mar 25, 2026116.86118.77114.01115.29115.291.02%268,054
Mar 24, 2026111.12114.77109.00114.13114.130.66%301,260
Mar 23, 2026113.08116.12111.78113.38113.384.04%663,540
Mar 20, 2026109.13110.17107.95108.98108.98-1.59%391,089
Mar 19, 2026110.00111.50108.89110.74110.740.44%484,794
Mar 18, 2026115.14116.57110.03110.26110.26-5.10%631,570
Mar 17, 2026114.95116.94114.95116.18116.181.89%434,142
Mar 16, 2026113.00114.62111.24114.02114.023.30%701,017
Mar 13, 2026112.40113.41108.04110.38110.38-1.83%782,118
Mar 12, 2026118.00118.60111.09112.44112.44-8.00%1,329,282
Mar 11, 2026125.00125.98121.55122.22122.22-2.58%399,125
Mar 10, 2026126.50130.21125.06125.46125.46-0.06%597,443
Mar 9, 2026121.59125.54119.16125.54125.540.40%531,136
Mar 6, 2026123.75127.15122.95125.04125.04-1.47%355,272