Skip to main content
logo
Copa Holdings logo
Copa Holdings, S.A. (CPA)
NYSE: CPA · Real-Time Price · USD
134.23
-0.29 (-0.22%)
At close: Oct 9, 2026, 4:00 PM EDT
134.20
-0.03 (-0.02%)
After-hours: Oct 9, 2026, 7:30 PM EDT

Copa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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