Skip to main content
Copa Holdings, S.A. (CPA)
NYSE: CPA · Real-Time Price · USD
118.99
+0.75 (0.63%)
Dec 5, 2025, 4:00 PM EST - Market closed

Copa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025118.34120.08118.34118.99118.990.63%189,497
Dec 4, 2025120.19120.85117.94118.24118.24-1.93%289,957
Dec 3, 2025121.57122.97120.50120.57120.57-0.60%253,639
Dec 2, 2025119.98121.31119.06121.30121.301.58%269,551
Dec 1, 2025119.00121.59118.07119.41119.41-1.96%272,850
Nov 28, 2025119.16122.12119.16121.80120.191.64%237,739
Nov 26, 2025120.00122.21119.10119.83118.250.05%282,778
Nov 25, 2025118.06121.89118.03119.77118.191.55%398,730
Nov 24, 2025116.24118.32115.62117.94116.381.88%523,258
Nov 21, 2025114.89117.19114.00115.76114.232.34%645,679
Nov 20, 2025123.69126.72111.00113.11111.61-10.54%1,398,214
Nov 19, 2025125.41126.54124.11126.44124.772.62%270,638
Nov 18, 2025123.14124.07121.37123.21121.58-0.37%405,570
Nov 17, 2025125.00126.02122.94123.67122.04-1.02%181,381
Nov 14, 2025124.28126.06123.82124.94123.29-0.46%203,069
Nov 13, 2025127.06128.46125.09125.52123.86-1.21%162,224
Nov 12, 2025127.27129.42125.00127.06125.38-0.17%187,413
Nov 11, 2025125.40127.82124.25127.27125.591.49%124,904
Nov 10, 2025126.74128.93124.60125.40123.740.14%198,226
Nov 7, 2025124.46126.33122.70125.23123.57-0.10%153,242
Nov 6, 2025126.78127.80124.01125.35123.69-1.82%208,552
Nov 5, 2025124.38127.95123.21127.67125.983.06%124,088
Nov 4, 2025124.53124.84122.55123.88122.24-1.43%192,862
Nov 3, 2025125.77126.82123.50125.68124.020.38%165,657
Oct 31, 2025124.91125.35123.00125.21123.551.03%120,484
Oct 30, 2025123.05124.97122.45123.93122.290.09%114,992
Oct 29, 2025123.82125.49123.10123.82122.180.07%140,497
Oct 28, 2025124.67125.32123.00123.73122.09-1.28%151,498
Oct 27, 2025127.45127.99125.09125.33123.67-0.77%152,607
Oct 24, 2025125.86127.77125.86126.30124.630.77%125,675
Oct 23, 2025125.47127.00123.43125.34123.68-0.29%150,003
Oct 22, 2025127.82128.48124.99125.70124.04-1.20%131,061
Oct 21, 2025126.21127.35125.02127.23125.550.07%112,396
Oct 20, 2025125.69127.29125.23127.14125.461.88%132,409
Oct 17, 2025125.07126.50124.02124.80123.15-0.22%157,174
Oct 16, 2025127.75128.23123.42125.07123.42-1.87%180,819
Oct 15, 2025128.83130.00127.14127.45125.77-0.48%227,367
Oct 14, 2025121.99130.00121.73128.07126.384.31%537,147
Oct 13, 2025122.07123.70122.07122.78121.160.90%194,162
Oct 10, 2025125.45127.09121.36121.69120.08-2.15%503,239
Oct 9, 2025126.65127.00122.48124.37122.73-0.25%255,883
Oct 8, 2025121.45124.81120.56124.68123.033.43%225,514
Oct 7, 2025121.79121.79119.27120.55118.96-0.36%145,585
Oct 6, 2025121.39121.77120.24120.98119.380.27%211,020
Oct 3, 2025120.70121.60119.45120.66119.070.60%273,075
Oct 2, 2025117.97120.75117.36119.94118.352.00%280,408
Oct 1, 2025118.82118.82116.78117.59116.04-1.04%224,104
Sep 30, 2025119.53119.58117.75118.82117.25-0.35%190,492
Sep 29, 2025118.77120.49118.20119.24117.661.37%223,332
Sep 26, 2025118.01119.04117.46117.63116.080.23%198,593