Copa Holdings, S.A. (CPA)
NYSE: CPA · Real-Time Price · USD
116.90
-2.38 (-2.00%)
Aug 14, 2025, 2:08 PM - Market open
Copa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 118.91 | 119.29 | 117.23 | 118.62 | - | -0.56% | 69,178 |
| Aug 13, 2025 | 120.00 | 120.70 | 118.25 | 119.28 | 119.28 | -1.17% | 378,466 |
| Aug 12, 2025 | 117.29 | 121.63 | 117.05 | 120.69 | 120.69 | 3.22% | 598,158 |
| Aug 11, 2025 | 118.15 | 118.56 | 116.82 | 116.93 | 116.93 | -0.70% | 330,300 |
| Aug 8, 2025 | 117.12 | 119.02 | 114.40 | 117.76 | 117.76 | 1.25% | 424,162 |
| Aug 7, 2025 | 113.00 | 118.29 | 112.10 | 116.31 | 116.31 | 3.74% | 764,222 |
| Aug 6, 2025 | 110.00 | 114.28 | 109.72 | 112.12 | 112.12 | 1.78% | 593,304 |
| Aug 5, 2025 | 111.15 | 111.85 | 109.03 | 110.16 | 110.16 | - | 286,702 |
| Aug 4, 2025 | 110.01 | 110.93 | 109.49 | 110.16 | 110.16 | 1.07% | 300,231 |
| Aug 1, 2025 | 110.19 | 110.19 | 107.78 | 108.99 | 108.99 | -1.51% | 255,151 |
| Jul 31, 2025 | 110.61 | 111.77 | 108.75 | 110.66 | 110.66 | 0.35% | 235,827 |
| Jul 30, 2025 | 110.77 | 110.79 | 109.00 | 110.27 | 110.27 | -0.44% | 184,123 |
| Jul 29, 2025 | 109.00 | 110.84 | 109.00 | 110.76 | 110.76 | 1.59% | 254,547 |
| Jul 28, 2025 | 110.11 | 110.63 | 108.63 | 109.03 | 109.03 | -0.99% | 381,219 |
| Jul 25, 2025 | 111.12 | 111.95 | 110.10 | 110.12 | 110.12 | -0.16% | 225,103 |
| Jul 24, 2025 | 109.13 | 111.44 | 107.54 | 110.30 | 110.30 | - | 270,078 |
| Jul 23, 2025 | 110.07 | 110.85 | 108.93 | 110.30 | 110.30 | 1.11% | 179,815 |
| Jul 22, 2025 | 107.34 | 109.80 | 106.56 | 109.09 | 109.09 | 1.54% | 293,822 |
| Jul 21, 2025 | 108.35 | 108.75 | 107.29 | 107.44 | 107.44 | -0.64% | 236,949 |
| Jul 18, 2025 | 109.38 | 109.38 | 107.31 | 108.13 | 108.13 | -1.06% | 216,528 |
| Jul 17, 2025 | 108.60 | 109.72 | 108.34 | 109.29 | 109.29 | 0.53% | 257,446 |
| Jul 16, 2025 | 110.25 | 110.25 | 108.07 | 108.71 | 108.71 | -0.55% | 202,698 |
| Jul 15, 2025 | 111.38 | 111.38 | 109.10 | 109.31 | 109.31 | -1.07% | 184,958 |
| Jul 14, 2025 | 110.85 | 112.00 | 109.46 | 110.49 | 110.49 | 0.10% | 268,334 |
| Jul 11, 2025 | 113.00 | 113.00 | 109.65 | 110.38 | 110.38 | -2.88% | 342,124 |
| Jul 10, 2025 | 110.60 | 114.15 | 110.58 | 113.65 | 113.65 | 4.54% | 482,690 |
| Jul 9, 2025 | 110.18 | 110.61 | 107.61 | 108.71 | 108.71 | -0.58% | 199,524 |
| Jul 8, 2025 | 112.24 | 112.44 | 109.26 | 109.34 | 109.34 | -1.72% | 226,616 |
| Jul 7, 2025 | 110.79 | 112.52 | 110.21 | 111.25 | 111.25 | -0.35% | 289,618 |
| Jul 3, 2025 | 110.95 | 112.70 | 110.95 | 111.64 | 111.64 | 0.41% | 179,550 |
| Jul 2, 2025 | 110.00 | 111.34 | 108.53 | 111.18 | 111.18 | 1.91% | 320,568 |
| Jul 1, 2025 | 108.80 | 109.96 | 108.02 | 109.10 | 109.10 | -0.79% | 286,146 |
| Jun 30, 2025 | 108.15 | 109.98 | 107.56 | 109.97 | 109.97 | 1.79% | 371,184 |
| Jun 27, 2025 | 106.38 | 108.41 | 104.90 | 108.04 | 108.04 | 1.02% | 333,247 |
| Jun 26, 2025 | 106.00 | 107.38 | 105.25 | 106.95 | 106.95 | 1.49% | 168,830 |
| Jun 25, 2025 | 105.57 | 106.97 | 104.34 | 105.38 | 105.38 | 0.10% | 266,796 |
| Jun 24, 2025 | 103.91 | 107.05 | 103.91 | 105.27 | 105.27 | 2.55% | 319,735 |
| Jun 23, 2025 | 101.78 | 103.55 | 99.32 | 102.65 | 102.65 | 0.15% | 348,920 |
| Jun 20, 2025 | 104.00 | 104.80 | 102.30 | 102.50 | 102.50 | -1.20% | 282,261 |
| Jun 18, 2025 | 103.32 | 103.95 | 102.80 | 103.74 | 103.74 | 0.11% | 236,014 |
| Jun 17, 2025 | 104.23 | 105.19 | 103.05 | 103.63 | 103.63 | -1.99% | 294,869 |
| Jun 16, 2025 | 104.64 | 106.75 | 103.79 | 105.73 | 105.73 | 1.89% | 253,617 |
| Jun 13, 2025 | 104.03 | 105.91 | 102.00 | 103.77 | 103.77 | -2.94% | 373,922 |
| Jun 12, 2025 | 105.39 | 107.70 | 105.05 | 106.91 | 106.91 | 0.72% | 224,322 |
| Jun 11, 2025 | 107.51 | 108.25 | 104.62 | 106.15 | 106.15 | -1.18% | 446,976 |
| Jun 10, 2025 | 109.00 | 109.30 | 107.39 | 107.42 | 107.42 | -0.25% | 206,921 |
| Jun 9, 2025 | 108.64 | 109.00 | 107.03 | 107.69 | 107.69 | -0.29% | 285,741 |
| Jun 6, 2025 | 105.17 | 108.00 | 104.70 | 108.00 | 108.00 | 3.11% | 442,609 |
| Jun 5, 2025 | 106.36 | 107.15 | 103.65 | 104.74 | 104.74 | -1.77% | 567,290 |
| Jun 4, 2025 | 109.88 | 110.73 | 106.63 | 106.63 | 106.63 | -1.87% | 512,116 |