Copa Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	132.21	133.90	129.17	129.80	-	-1.13%	42,467
Aug 27, 2026	131.56	132.73	130.79	131.28	131.28	-0.90%	199,118
Aug 26, 2026	134.41	135.96	132.29	132.47	132.47	-0.75%	177,729
Aug 25, 2026	134.69	134.74	130.50	133.47	133.47	1.50%	244,207
Aug 24, 2026	130.00	132.75	129.70	131.50	131.50	1.19%	236,911
Aug 21, 2026	129.97	130.83	128.29	129.95	129.95	1.29%	199,569
Aug 20, 2026	127.96	128.93	127.28	128.29	128.29	-1.15%	241,785
Aug 19, 2026	130.00	130.44	128.80	129.78	129.78	0.25%	438,001
Aug 18, 2026	132.50	133.01	129.22	129.46	129.46	-3.24%	287,847
Aug 17, 2026	135.18	136.05	133.37	133.79	133.79	-1.53%	171,195
Aug 14, 2026	136.54	137.83	134.78	135.87	135.87	-0.37%	223,730
Aug 13, 2026	138.00	138.00	135.53	136.37	136.37	0.38%	138,330
Aug 12, 2026	137.02	138.33	135.18	135.86	135.86	1.01%	269,362
Aug 11, 2026	137.01	138.02	134.46	134.50	134.50	-1.60%	239,238
Aug 10, 2026	140.31	140.84	136.28	136.69	136.69	-3.83%	266,556
Aug 7, 2026	143.10	143.94	139.87	142.13	142.13	0.06%	265,777
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