Skip to main content
Copa Holdings, S.A. (CPA)
NYSE: CPA · Real-Time Price · USD
157.19
+0.15 (0.10%)
At close: Jun 26, 2026, 4:00 PM EDT
157.10
-0.09 (-0.06%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Copa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026156.00158.45155.00157.19157.190.10%261,859
Jun 25, 2026159.00160.47155.62157.04157.040.11%327,045
Jun 24, 2026154.09159.92152.54156.86156.863.24%378,637
Jun 23, 2026149.83153.97147.41151.93151.93-0.69%256,316
Jun 22, 2026150.30156.25149.78152.99152.991.29%427,625
Jun 18, 2026148.14153.00147.63151.04151.045.45%577,422
Jun 17, 2026144.45146.30142.96143.23143.23-0.09%239,390
Jun 16, 2026145.44147.00142.93143.36143.36-0.72%327,511
Jun 15, 2026147.55151.95143.52144.40144.401.91%636,703
Jun 12, 2026141.25142.34139.00141.69141.691.87%364,230
Jun 11, 2026128.50139.26128.08139.09139.098.23%336,727
Jun 10, 2026133.38135.27128.29128.51128.51-5.07%284,402
Jun 9, 2026133.00136.32131.56135.37135.372.80%423,545
Jun 8, 2026133.98135.32131.50131.68131.68-1.43%219,335
Jun 5, 2026132.38135.04131.01133.59133.590.34%235,669
Jun 4, 2026137.20138.88132.30133.14133.14-1.99%410,172
Jun 3, 2026135.81137.15134.43135.84135.84-0.72%518,047
Jun 2, 2026140.40141.35136.24136.83136.83-2.54%331,547
Jun 1, 2026141.00141.86138.49140.40140.40-1.74%257,026
May 29, 2026140.00144.34139.00142.89142.891.74%216,402
May 28, 2026139.93143.54138.93142.16140.45-0.55%328,745
May 27, 2026143.54145.57142.73142.95141.230.49%380,951
May 26, 2026141.01143.80140.41142.26140.553.84%325,772
May 22, 2026137.73140.00135.84137.00135.35-0.05%282,261
May 21, 2026131.56137.41130.03137.07135.421.06%329,837
May 20, 2026128.11136.71126.78135.63134.005.82%563,288
May 19, 2026131.51132.46127.25128.17126.63-4.38%400,361
May 18, 2026132.00136.52131.34134.04132.431.76%727,230
May 15, 2026133.29134.68130.25131.72130.14-2.80%687,717
May 14, 2026126.89136.00123.65135.51133.8817.92%1,185,683
May 13, 2026116.00116.55114.24114.92113.54-0.90%410,326
May 12, 2026116.22116.92113.73115.96114.57-0.92%351,087
May 11, 2026121.81121.81116.94117.04115.63-4.69%304,959
May 8, 2026124.61124.61122.05122.80121.32-0.08%184,705
May 7, 2026123.70127.50121.43122.90121.420.29%326,438
May 6, 2026119.68122.55118.41122.55121.087.87%592,447
May 5, 2026112.23114.20112.23113.61112.242.36%448,910
May 4, 2026115.64116.64110.95110.99109.65-4.51%289,365
May 1, 2026115.73117.34114.18116.23114.830.48%343,748
Apr 30, 2026113.64115.89111.99115.68114.293.03%391,868
Apr 29, 2026114.00114.64111.28112.28110.93-2.00%440,058
Apr 28, 2026115.39116.95113.60114.57113.19-1.15%199,572
Apr 27, 2026117.95118.97115.90115.90114.51-1.74%236,123
Apr 24, 2026116.99119.84116.42117.95116.531.60%246,321
Apr 23, 2026120.00121.20115.07116.09114.69-3.02%336,183
Apr 22, 2026121.99122.63118.22119.71118.27-1.07%264,113
Apr 21, 2026125.04127.08120.78121.00119.54-3.43%378,646
Apr 20, 2026124.34125.59123.79125.30123.79-0.22%334,484
Apr 17, 2026124.80130.54124.62125.58124.076.06%681,781
Apr 16, 2026120.82122.52117.99118.41116.99-1.88%430,822
Apr 15, 2026120.91122.87119.76120.68119.23-0.18%367,304
Apr 14, 2026119.98124.01119.21120.90119.451.78%449,503
Apr 13, 2026118.23118.96115.91118.78117.35-0.34%297,573
Apr 10, 2026120.00120.87116.31119.18117.75-0.06%449,078
Apr 9, 2026117.94120.22115.90119.25117.820.07%815,335
Apr 8, 2026122.00123.89119.16119.17117.746.82%1,088,560
Apr 7, 2026112.80113.02108.16111.56110.22-1.72%986,312
Apr 6, 2026113.58115.39113.00113.51112.14-0.94%521,254
Apr 2, 2026112.66115.62110.51114.59113.21-2.82%614,924
Apr 1, 2026116.38119.93115.54117.92116.503.79%564,358
Mar 31, 2026110.07113.84108.60113.61112.245.38%483,552
Mar 30, 2026109.95110.99107.44107.81106.51-2.80%391,276
Mar 27, 2026113.01115.22110.44110.91109.58-2.66%303,500
Mar 26, 2026114.17117.77113.48113.94112.57-1.17%352,003
Mar 25, 2026116.86118.77114.01115.29113.901.02%268,054
Mar 24, 2026111.12114.77109.00114.13112.760.66%301,260
Mar 23, 2026113.08116.12111.78113.38112.024.04%663,540
Mar 20, 2026109.13110.17107.95108.98107.67-1.59%391,089
Mar 19, 2026110.00111.50108.89110.74109.410.44%484,794
Mar 18, 2026115.14116.57110.03110.26108.93-5.10%631,570
Mar 17, 2026114.95116.94114.95116.18114.781.89%434,142
Mar 16, 2026113.00114.62111.24114.02112.653.30%701,017
Mar 13, 2026112.40113.41108.04110.38109.05-1.83%782,118
Mar 12, 2026118.00118.60111.09112.44111.09-8.00%1,329,282
Mar 11, 2026125.00125.98121.55122.22120.75-2.58%399,125
Mar 10, 2026126.50130.21125.06125.46123.95-0.06%597,443
Mar 9, 2026121.59125.54119.16125.54124.030.40%531,136
Mar 6, 2026123.75127.15122.95125.04123.54-1.47%355,272
Mar 5, 2026130.12131.18123.71126.90125.37-4.02%633,237
Mar 4, 2026132.58133.74127.51132.21130.621.47%362,934
Mar 3, 2026129.45132.18124.70130.30128.73-1.30%567,026
Mar 2, 2026135.29136.67131.07132.01130.42-4.76%790,571
Feb 27, 2026144.72145.20138.33138.61136.94-5.27%340,317
Feb 26, 2026148.93149.88146.11148.03144.560.06%265,874
Feb 25, 2026146.00148.15143.23147.94144.471.75%258,658
Feb 24, 2026141.78145.72141.01145.39141.982.59%276,750
Feb 23, 2026143.05143.92140.37141.72138.40-0.43%274,533
Feb 20, 2026139.32142.35138.75142.33138.992.15%361,293
Feb 19, 2026146.09147.56139.00139.34136.07-5.42%729,215
Feb 18, 2026145.55148.18142.48147.33143.880.46%363,421
Feb 17, 2026146.10148.00144.87146.65143.210.53%373,252
Feb 13, 2026150.03151.43143.07145.87142.45-3.06%606,680
Feb 12, 2026151.50155.03148.00150.47146.94-0.09%439,582
Feb 11, 2026153.90155.38150.60150.60147.07-1.66%343,316
Feb 10, 2026152.00153.87151.42153.14149.55-0.12%408,184
Feb 9, 2026155.00156.41152.10153.32149.73-0.50%336,468
Feb 6, 2026150.39154.58150.39154.09150.483.01%406,987
Feb 5, 2026146.78150.07146.78149.59146.081.91%366,818
Feb 4, 2026146.00147.66143.60146.78143.340.76%256,077
Feb 3, 2026142.74146.92142.64145.67142.263.01%531,540