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
Sep 25, 2025118.57118.57115.18117.36115.81-1.75%359,818
Sep 24, 2025122.44122.71118.61119.45117.87-2.36%319,451
Sep 23, 2025120.06123.00119.46122.34120.721.98%427,558
Sep 22, 2025119.30120.17117.75119.96118.370.18%193,298
Sep 19, 2025120.00120.00118.01119.75118.170.89%195,818
Sep 18, 2025117.88118.97117.13118.69117.120.77%165,328
Sep 17, 2025116.40119.13116.40117.78116.221.35%155,410
Sep 16, 2025116.22116.97114.95116.21114.670.08%175,185
Sep 15, 2025118.25118.31115.28116.12114.59-1.79%269,623
Sep 12, 2025118.00118.74116.98118.24116.680.88%359,099
Sep 11, 2025114.98117.35113.76117.21115.661.98%279,503
Sep 10, 2025114.23115.52113.86114.93113.410.72%289,924
Sep 9, 2025114.66115.72113.70114.11112.60-0.83%195,090
Sep 8, 2025117.91118.11114.44115.06113.54-2.34%448,471
Sep 5, 2025118.64119.33117.06117.82116.26-0.24%210,756
Sep 4, 2025117.90118.85117.19118.10116.540.46%158,015
Sep 3, 2025116.74119.00116.57117.56116.011.11%283,540
Sep 2, 2025115.31116.65114.05116.27114.73-0.91%343,181
Aug 29, 2025118.14118.50117.24117.34115.79-2.22%193,222
Aug 28, 2025117.83120.27117.41120.01116.832.38%234,519
Aug 27, 2025117.35117.73116.37117.22114.12-0.58%154,585
Aug 26, 2025116.56118.46116.00117.90114.781.54%214,355
Aug 25, 2025117.06117.58116.11116.11113.04-0.81%176,951
Aug 22, 2025113.91117.22113.58117.06113.962.87%299,586
Aug 21, 2025114.46114.75113.33113.79110.78-0.59%284,264
Aug 20, 2025115.00116.31113.46114.47111.44-0.50%407,212
Aug 19, 2025116.30116.35114.42115.05112.01-1.19%411,974
Aug 18, 2025117.02117.89116.01116.44113.36-0.72%303,619
Aug 15, 2025116.95117.38116.31117.28114.180.68%383,772
Aug 14, 2025118.91119.29116.30116.49113.41-2.34%487,675
Aug 13, 2025120.00120.70118.25119.28116.12-1.17%378,466
Aug 12, 2025117.29121.63117.05120.69117.503.22%598,158
Aug 11, 2025118.15118.56116.82116.93113.84-0.70%330,300
Aug 8, 2025117.12119.02114.40117.76114.641.25%424,162
Aug 7, 2025113.00118.29112.10116.31113.233.74%764,222
Aug 6, 2025110.00114.28109.72112.12109.151.78%593,304
Aug 5, 2025111.15111.85109.03110.16107.25-286,702
Aug 4, 2025110.01110.93109.49110.16107.251.07%300,231
Aug 1, 2025110.19110.19107.78108.99106.11-1.51%255,151
Jul 31, 2025110.61111.77108.75110.66107.730.35%235,827
Jul 30, 2025110.77110.79109.00110.27107.35-0.44%184,123
Jul 29, 2025109.00110.84109.00110.76107.831.59%254,547
Jul 28, 2025110.11110.63108.63109.03106.15-0.99%381,219
Jul 25, 2025111.12111.95110.10110.12107.21-0.16%225,103
Jul 24, 2025109.13111.44107.54110.30107.38-270,078
Jul 23, 2025110.07110.85108.93110.30107.381.11%179,815
Jul 22, 2025107.34109.80106.56109.09106.201.54%293,822
Jul 21, 2025108.35108.75107.29107.44104.60-0.64%236,949
Jul 18, 2025109.38109.38107.31108.13105.27-1.06%216,528
Jul 17, 2025108.60109.72108.34109.29106.400.53%257,446