Copa Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	120.00	121.20	115.07	116.09	116.09	-3.02%	335,043
Apr 22, 2026	121.99	122.63	118.22	119.71	119.71	-1.07%	261,311
Apr 21, 2026	125.04	127.08	120.78	121.00	121.00	-3.43%	371,834
Apr 20, 2026	124.34	125.59	123.79	125.30	125.30	-0.22%	334,479
Apr 17, 2026	124.80	130.54	124.62	125.58	125.58	6.06%	681,251
Apr 16, 2026	120.82	122.52	117.99	118.41	118.41	-1.88%	400,360
Apr 15, 2026	120.91	122.87	119.76	120.68	120.68	-0.18%	367,281
Apr 14, 2026	119.98	124.01	119.21	120.90	120.90	1.78%	441,104
Apr 13, 2026	118.23	118.96	115.91	118.78	118.78	-0.34%	297,305
Apr 10, 2026	120.00	120.87	116.31	119.18	119.18	-0.06%	449,026
Apr 9, 2026	117.94	120.22	115.90	119.25	119.25	0.07%	814,887
Apr 8, 2026	122.00	123.89	119.16	119.17	119.17	6.82%	1,087,221
Apr 7, 2026	112.80	113.02	108.16	111.56	111.56	-1.72%	983,929
Apr 6, 2026	113.58	115.39	113.00	113.51	113.51	-0.94%	521,240
Apr 2, 2026	112.66	115.62	110.51	114.59	114.59	-2.82%	614,911
Apr 1, 2026	116.38	119.93	115.54	117.92	117.92	3.79%	564,356
Mar 31, 2026	110.07	113.84	108.60	113.61	113.61	5.38%	483,143
Mar 30, 2026	109.95	110.99	107.44	107.81	107.81	-2.80%	390,682
Mar 27, 2026	113.01	115.22	110.44	110.91	110.91	-2.66%	303,005
Mar 26, 2026	114.17	117.77	113.48	113.94	113.94	-1.17%	351,686
Mar 25, 2026	116.86	118.77	114.01	115.29	115.29	1.02%	268,053
Mar 24, 2026	111.12	114.77	109.00	114.13	114.13	0.66%	299,694
Mar 23, 2026	113.08	116.12	111.78	113.38	113.38	4.04%	663,469
Mar 20, 2026	109.13	110.17	107.95	108.98	108.98	-1.59%	391,012
Mar 19, 2026	110.00	111.50	108.89	110.74	110.74	0.44%	474,709
Mar 18, 2026	115.14	116.57	110.03	110.26	110.26	-5.10%	628,149
Mar 17, 2026	114.95	116.94	114.95	116.18	116.18	1.89%	433,848
Mar 16, 2026	113.00	114.62	111.24	114.02	114.02	3.30%	700,952
Mar 13, 2026	112.40	113.41	108.04	110.38	110.38	-1.83%	765,532
Mar 12, 2026	118.00	118.60	111.09	112.44	112.44	-8.00%	1,328,760
Mar 11, 2026	125.00	125.98	121.55	122.22	122.22	-2.58%	397,893
Mar 10, 2026	126.50	130.21	125.06	125.46	125.46	-0.06%	597,302
Mar 9, 2026	121.59	125.54	119.16	125.54	125.54	0.40%	528,440
Mar 6, 2026	123.75	127.15	122.95	125.04	125.04	-1.47%	354,964
Mar 5, 2026	130.12	131.18	123.71	126.90	126.90	-4.02%	616,547
Mar 4, 2026	132.58	133.74	127.51	132.21	132.21	1.47%	362,783
Mar 3, 2026	129.45	132.18	124.70	130.30	130.30	-1.30%	567,026
Mar 2, 2026	135.29	136.67	131.07	132.01	132.01	-4.76%	773,089
Feb 27, 2026	144.72	145.20	138.33	138.61	138.61	-6.36%	340,303
Feb 26, 2026	148.93	149.88	146.11	148.03	146.32	0.06%	265,841
Feb 25, 2026	146.00	148.15	143.23	147.94	146.23	1.75%	258,658
Feb 24, 2026	141.78	145.72	141.01	145.39	143.71	2.59%	276,750
Feb 23, 2026	143.05	143.92	140.37	141.72	140.08	-0.43%	274,533
Feb 20, 2026	139.32	142.35	138.75	142.33	140.69	2.15%	361,293
Feb 19, 2026	146.09	147.56	139.00	139.34	137.73	-5.42%	729,215
Feb 18, 2026	145.55	148.18	142.48	147.33	145.63	0.46%	363,421
Feb 17, 2026	146.10	148.00	144.87	146.65	144.96	0.53%	373,252
Feb 13, 2026	150.03	151.43	143.07	145.87	144.18	-3.06%	606,680
Feb 12, 2026	151.50	155.03	148.00	150.47	148.73	-0.09%	439,582
Feb 11, 2026	153.90	155.38	150.60	150.60	148.86	-1.66%	343,316