Copa Holdings, S.A. (CPA)
NYSE: CPA · Real-Time Price · USD
125.54
+0.50 (0.40%)
At close: Mar 9, 2026, 4:00 PM EDT
128.00
+2.46 (1.96%)
After-hours: Mar 9, 2026, 5:28 PM EDT
Copa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 121.59 | 125.39 | 119.16 | 124.58 | - | -0.37% | 425,843 |
| Mar 6, 2026 | 123.75 | 127.15 | 122.95 | 125.04 | 125.04 | -1.47% | 354,964 |
| Mar 5, 2026 | 130.12 | 131.18 | 123.71 | 126.90 | 126.90 | -4.02% | 616,547 |
| Mar 4, 2026 | 132.58 | 133.74 | 127.51 | 132.21 | 132.21 | 1.47% | 362,783 |
| Mar 3, 2026 | 129.45 | 132.18 | 124.70 | 130.30 | 130.30 | -1.30% | 567,026 |
| Mar 2, 2026 | 135.29 | 136.67 | 131.07 | 132.01 | 132.01 | -4.76% | 773,089 |
| Feb 27, 2026 | 144.72 | 145.20 | 138.33 | 138.61 | 138.61 | -6.36% | 340,303 |
| Feb 26, 2026 | 148.93 | 149.88 | 146.11 | 148.03 | 146.32 | 0.06% | 265,841 |
| Feb 25, 2026 | 146.00 | 148.15 | 143.23 | 147.94 | 146.23 | 1.75% | 258,658 |
| Feb 24, 2026 | 141.78 | 145.72 | 141.01 | 145.39 | 143.71 | 2.59% | 276,750 |
| Feb 23, 2026 | 143.05 | 143.92 | 140.37 | 141.72 | 140.08 | -0.43% | 274,533 |
| Feb 20, 2026 | 139.32 | 142.35 | 138.75 | 142.33 | 140.69 | 2.15% | 361,293 |
| Feb 19, 2026 | 146.09 | 147.56 | 139.00 | 139.34 | 137.73 | -5.42% | 729,215 |
| Feb 18, 2026 | 145.55 | 148.18 | 142.48 | 147.33 | 145.63 | 0.46% | 363,421 |
| Feb 17, 2026 | 146.10 | 148.00 | 144.87 | 146.65 | 144.96 | 0.53% | 373,252 |
| Feb 13, 2026 | 150.03 | 151.43 | 143.07 | 145.87 | 144.18 | -3.06% | 606,680 |
| Feb 12, 2026 | 151.50 | 155.03 | 148.00 | 150.47 | 148.73 | -0.09% | 439,582 |
| Feb 11, 2026 | 153.90 | 155.38 | 150.60 | 150.60 | 148.86 | -1.66% | 343,316 |
| Feb 10, 2026 | 152.00 | 153.87 | 151.42 | 153.14 | 151.37 | -0.12% | 408,184 |
| Feb 9, 2026 | 155.00 | 156.41 | 152.10 | 153.32 | 151.55 | -0.50% | 336,468 |
| Feb 6, 2026 | 150.39 | 154.58 | 150.39 | 154.09 | 152.31 | 3.01% | 406,987 |
| Feb 5, 2026 | 146.78 | 150.07 | 146.78 | 149.59 | 147.86 | 1.91% | 366,818 |
| Feb 4, 2026 | 146.00 | 147.66 | 143.60 | 146.78 | 145.08 | 0.76% | 256,077 |
| Feb 3, 2026 | 142.74 | 146.92 | 142.64 | 145.67 | 143.99 | 3.01% | 531,540 |
| Feb 2, 2026 | 136.40 | 141.69 | 136.40 | 141.42 | 139.79 | 3.68% | 495,763 |
| Jan 30, 2026 | 132.00 | 136.63 | 131.57 | 136.40 | 134.82 | 2.71% | 365,460 |
| Jan 29, 2026 | 135.80 | 136.95 | 132.48 | 132.80 | 131.27 | -2.28% | 455,367 |
| Jan 28, 2026 | 138.00 | 138.00 | 134.64 | 135.90 | 134.33 | -0.96% | 286,210 |
| Jan 27, 2026 | 137.01 | 137.98 | 135.39 | 137.22 | 135.63 | 0.44% | 279,020 |
| Jan 26, 2026 | 133.80 | 136.99 | 133.43 | 136.62 | 135.04 | 1.95% | 270,609 |
| Jan 23, 2026 | 132.91 | 134.28 | 132.36 | 134.01 | 132.46 | 0.37% | 137,692 |
| Jan 22, 2026 | 134.69 | 137.31 | 132.44 | 133.52 | 131.98 | -0.43% | 356,572 |
| Jan 21, 2026 | 133.61 | 135.84 | 132.88 | 134.10 | 132.55 | 1.78% | 308,415 |
| Jan 20, 2026 | 131.45 | 133.71 | 129.95 | 131.76 | 130.24 | 0.03% | 378,617 |
| Jan 16, 2026 | 129.22 | 132.23 | 127.56 | 131.72 | 130.20 | 2.17% | 581,414 |
| Jan 15, 2026 | 125.38 | 129.81 | 125.20 | 128.92 | 127.43 | 3.52% | 324,740 |
| Jan 14, 2026 | 130.41 | 130.66 | 124.25 | 124.54 | 123.10 | -4.24% | 895,599 |
| Jan 13, 2026 | 130.78 | 132.33 | 129.27 | 130.05 | 128.55 | -1.01% | 263,680 |
| Jan 12, 2026 | 130.33 | 131.50 | 129.75 | 131.38 | 129.86 | 0.37% | 265,753 |
| Jan 9, 2026 | 131.60 | 132.27 | 129.00 | 130.90 | 129.39 | 0.45% | 324,619 |
| Jan 8, 2026 | 127.95 | 130.55 | 127.95 | 130.31 | 128.80 | 2.27% | 224,144 |
| Jan 7, 2026 | 127.09 | 128.69 | 125.00 | 127.42 | 125.95 | 0.09% | 255,712 |
| Jan 6, 2026 | 130.00 | 130.83 | 127.17 | 127.31 | 125.84 | -2.09% | 378,350 |
| Jan 5, 2026 | 125.00 | 133.00 | 125.00 | 130.03 | 128.53 | 6.73% | 860,363 |
| Jan 2, 2026 | 121.83 | 123.86 | 120.46 | 121.83 | 120.42 | 1.01% | 146,928 |
| Dec 31, 2025 | 120.34 | 121.50 | 119.61 | 120.61 | 119.22 | 0.32% | 116,180 |
| Dec 30, 2025 | 120.99 | 121.50 | 120.17 | 120.22 | 118.83 | -0.36% | 93,771 |
| Dec 29, 2025 | 120.75 | 121.65 | 120.01 | 120.65 | 119.26 | -0.72% | 108,662 |
| Dec 26, 2025 | 122.12 | 122.12 | 121.13 | 121.53 | 120.13 | -0.06% | 127,978 |
| Dec 24, 2025 | 122.00 | 122.30 | 120.65 | 121.60 | 120.20 | -0.29% | 62,180 |
| Dec 23, 2025 | 123.68 | 124.08 | 121.53 | 121.95 | 120.54 | -1.43% | 156,748 |
| Dec 22, 2025 | 124.14 | 125.92 | 123.07 | 123.72 | 122.29 | -0.32% | 209,508 |
| Dec 19, 2025 | 119.81 | 124.74 | 119.69 | 124.12 | 122.69 | 3.47% | 387,563 |
| Dec 18, 2025 | 119.57 | 120.78 | 118.54 | 119.96 | 118.57 | 1.36% | 170,643 |
| Dec 17, 2025 | 118.63 | 119.95 | 117.45 | 118.35 | 116.98 | 0.21% | 249,257 |
| Dec 16, 2025 | 119.46 | 121.00 | 117.88 | 118.10 | 116.74 | -0.81% | 267,855 |
| Dec 15, 2025 | 120.88 | 120.88 | 118.00 | 119.07 | 117.69 | -0.75% | 214,468 |
| Dec 12, 2025 | 119.44 | 121.20 | 118.68 | 119.97 | 118.58 | 1.29% | 325,250 |
| Dec 11, 2025 | 115.85 | 118.61 | 115.76 | 118.44 | 117.07 | 2.10% | 332,190 |
| Dec 10, 2025 | 116.75 | 118.00 | 115.00 | 116.00 | 114.66 | -1.25% | 424,085 |
| Dec 9, 2025 | 117.21 | 118.65 | 116.50 | 117.47 | 116.11 | 0.12% | 222,161 |
| Dec 8, 2025 | 119.10 | 120.00 | 117.08 | 117.33 | 115.97 | -1.40% | 197,305 |
| Dec 5, 2025 | 118.34 | 120.08 | 118.34 | 118.99 | 117.62 | 0.63% | 204,924 |
| Dec 4, 2025 | 120.19 | 120.85 | 117.94 | 118.24 | 116.87 | -1.93% | 305,083 |
| Dec 3, 2025 | 121.57 | 122.97 | 120.50 | 120.57 | 119.18 | -0.60% | 253,639 |
| Dec 2, 2025 | 119.98 | 121.31 | 119.06 | 121.30 | 119.90 | 1.58% | 269,601 |
| Dec 1, 2025 | 119.00 | 121.59 | 118.07 | 119.41 | 118.03 | -1.96% | 277,828 |
| Nov 28, 2025 | 119.16 | 122.12 | 119.16 | 121.80 | 118.80 | 1.64% | 237,739 |
| Nov 26, 2025 | 120.00 | 122.21 | 119.10 | 119.83 | 116.88 | 0.05% | 282,778 |
| Nov 25, 2025 | 118.06 | 121.89 | 118.03 | 119.77 | 116.82 | 1.55% | 398,730 |
| Nov 24, 2025 | 116.24 | 118.32 | 115.62 | 117.94 | 115.04 | 1.88% | 523,258 |
| Nov 21, 2025 | 114.89 | 117.19 | 114.00 | 115.76 | 112.91 | 2.34% | 645,679 |
| Nov 20, 2025 | 123.69 | 126.72 | 111.00 | 113.11 | 110.33 | -10.54% | 1,398,214 |
| Nov 19, 2025 | 125.41 | 126.54 | 124.11 | 126.44 | 123.33 | 2.62% | 270,638 |
| Nov 18, 2025 | 123.14 | 124.07 | 121.37 | 123.21 | 120.18 | -0.37% | 405,570 |
| Nov 17, 2025 | 125.00 | 126.02 | 122.94 | 123.67 | 120.63 | -1.02% | 181,381 |
| Nov 14, 2025 | 124.28 | 126.06 | 123.82 | 124.94 | 121.86 | -0.46% | 203,069 |
| Nov 13, 2025 | 127.06 | 128.46 | 125.09 | 125.52 | 122.43 | -1.21% | 162,224 |
| Nov 12, 2025 | 127.27 | 129.42 | 125.00 | 127.06 | 123.93 | -0.17% | 187,413 |
| Nov 11, 2025 | 125.40 | 127.82 | 124.25 | 127.27 | 124.14 | 1.49% | 124,904 |
| Nov 10, 2025 | 126.74 | 128.93 | 124.60 | 125.40 | 122.31 | 0.14% | 198,226 |
| Nov 7, 2025 | 124.46 | 126.33 | 122.70 | 125.23 | 122.15 | -0.10% | 153,242 |
| Nov 6, 2025 | 126.78 | 127.80 | 124.01 | 125.35 | 122.26 | -1.82% | 208,552 |
| Nov 5, 2025 | 124.38 | 127.95 | 123.21 | 127.67 | 124.53 | 3.06% | 124,088 |
| Nov 4, 2025 | 124.53 | 124.84 | 122.55 | 123.88 | 120.83 | -1.43% | 192,862 |
| Nov 3, 2025 | 125.77 | 126.82 | 123.50 | 125.68 | 122.59 | 0.38% | 165,657 |
| Oct 31, 2025 | 124.91 | 125.35 | 123.00 | 125.21 | 122.13 | 1.03% | 120,484 |
| Oct 30, 2025 | 123.05 | 124.97 | 122.45 | 123.93 | 120.88 | 0.09% | 114,992 |
| Oct 29, 2025 | 123.82 | 125.49 | 123.10 | 123.82 | 120.77 | 0.07% | 140,497 |
| Oct 28, 2025 | 124.67 | 125.32 | 123.00 | 123.73 | 120.68 | -1.28% | 151,498 |
| Oct 27, 2025 | 127.45 | 127.99 | 125.09 | 125.33 | 122.24 | -0.77% | 152,607 |
| Oct 24, 2025 | 125.86 | 127.77 | 125.86 | 126.30 | 123.19 | 0.77% | 125,675 |
| Oct 23, 2025 | 125.47 | 127.00 | 123.43 | 125.34 | 122.25 | -0.29% | 150,003 |
| Oct 22, 2025 | 127.82 | 128.48 | 124.99 | 125.70 | 122.61 | -1.20% | 131,061 |
| Oct 21, 2025 | 126.21 | 127.35 | 125.02 | 127.23 | 124.10 | 0.07% | 112,396 |
| Oct 20, 2025 | 125.69 | 127.29 | 125.23 | 127.14 | 124.01 | 1.88% | 132,409 |
| Oct 17, 2025 | 125.07 | 126.50 | 124.02 | 124.80 | 121.73 | -0.22% | 157,174 |
| Oct 16, 2025 | 127.75 | 128.23 | 123.42 | 125.07 | 121.99 | -1.87% | 180,819 |
| Oct 15, 2025 | 128.83 | 130.00 | 127.14 | 127.45 | 124.31 | -0.48% | 227,367 |
| Oct 14, 2025 | 121.99 | 130.00 | 121.73 | 128.07 | 124.92 | 4.31% | 537,147 |