Skip to main content
Copa Holdings, S.A. (CPA)
NYSE: CPA · Real-Time Price · USD
117.63
+0.27 (0.23%)
Sep 26, 2025, 4:00 PM EDT - Market closed

Copa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025118.01119.04117.46117.63117.630.23%198,593
Sep 25, 2025118.57118.57115.18117.36117.36-1.75%359,818
Sep 24, 2025122.44122.71118.61119.45119.45-2.36%319,451
Sep 23, 2025120.06123.00119.46122.34122.341.98%427,558
Sep 22, 2025119.30120.17117.75119.96119.960.18%193,298
Sep 19, 2025120.00120.00118.01119.75119.750.89%195,818
Sep 18, 2025117.88118.97117.13118.69118.690.77%165,328
Sep 17, 2025116.40119.13116.40117.78117.781.35%155,410
Sep 16, 2025116.22116.97114.95116.21116.210.08%175,185
Sep 15, 2025118.25118.31115.28116.12116.12-1.79%269,623
Sep 12, 2025118.00118.74116.98118.24118.240.88%359,099
Sep 11, 2025114.98117.35113.76117.21117.211.98%279,503
Sep 10, 2025114.23115.52113.86114.93114.930.72%289,924
Sep 9, 2025114.66115.72113.70114.11114.11-0.83%195,090
Sep 8, 2025117.91118.11114.44115.06115.06-2.34%448,471
Sep 5, 2025118.64119.33117.06117.82117.82-0.24%210,756
Sep 4, 2025117.90118.85117.19118.10118.100.46%158,015
Sep 3, 2025116.74119.00116.57117.56117.561.11%276,425
Sep 2, 2025115.31116.65114.05116.27116.27-0.91%343,181
Aug 29, 2025118.14118.50117.24117.34117.34-2.22%193,222
Aug 28, 2025117.83120.27117.41120.01118.392.38%234,519
Aug 27, 2025117.35117.73116.37117.22115.63-0.58%154,585
Aug 26, 2025116.56118.46116.00117.90116.301.54%214,355
Aug 25, 2025117.06117.58116.11116.11114.54-0.81%176,951
Aug 22, 2025113.91117.22113.58117.06115.482.87%299,586
Aug 21, 2025114.46114.75113.33113.79112.25-0.59%284,264
Aug 20, 2025115.00116.31113.46114.47112.92-0.50%407,212
Aug 19, 2025116.30116.35114.42115.05113.49-1.19%411,974
Aug 18, 2025117.02117.89116.01116.44114.86-0.72%303,619
Aug 15, 2025116.95117.38116.31117.28115.690.68%383,772
Aug 14, 2025118.91119.29116.30116.49114.91-2.34%487,675
Aug 13, 2025120.00120.70118.25119.28117.67-1.17%378,466
Aug 12, 2025117.29121.63117.05120.69119.063.22%598,158
Aug 11, 2025118.15118.56116.82116.93115.35-0.70%330,300
Aug 8, 2025117.12119.02114.40117.76116.171.25%424,162
Aug 7, 2025113.00118.29112.10116.31114.743.74%764,222
Aug 6, 2025110.00114.28109.72112.12110.601.78%593,304
Aug 5, 2025111.15111.85109.03110.16108.67-286,702
Aug 4, 2025110.01110.93109.49110.16108.671.07%300,231
Aug 1, 2025110.19110.19107.78108.99107.52-1.51%255,151
Jul 31, 2025110.61111.77108.75110.66109.160.35%235,827
Jul 30, 2025110.77110.79109.00110.27108.78-0.44%184,123
Jul 29, 2025109.00110.84109.00110.76109.261.59%254,547
Jul 28, 2025110.11110.63108.63109.03107.55-0.99%381,219
Jul 25, 2025111.12111.95110.10110.12108.63-0.16%225,103
Jul 24, 2025109.13111.44107.54110.30108.81-270,078
Jul 23, 2025110.07110.85108.93110.30108.811.11%179,815
Jul 22, 2025107.34109.80106.56109.09107.611.54%293,822
Jul 21, 2025108.35108.75107.29107.44105.99-0.64%236,949
Jul 18, 2025109.38109.38107.31108.13106.67-1.06%216,528