Skip to main content
Copa Holdings, S.A. (CPA)
NYSE: CPA · Real-Time Price · USD
114.57
-1.33 (-1.15%)
At close: Apr 28, 2026, 4:00 PM EDT
114.57
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Copa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026115.39116.95113.60114.90--0.86%168,437
Apr 27, 2026117.95118.97115.90115.90115.90-1.74%236,043
Apr 24, 2026116.99119.84116.42117.95117.951.60%239,543
Apr 23, 2026120.00121.20115.07116.09116.09-3.02%335,043
Apr 22, 2026121.99122.63118.22119.71119.71-1.07%261,311
Apr 21, 2026125.04127.08120.78121.00121.00-3.43%371,834
Apr 20, 2026124.34125.59123.79125.30125.30-0.22%334,479
Apr 17, 2026124.80130.54124.62125.58125.586.06%681,251
Apr 16, 2026120.82122.52117.99118.41118.41-1.88%400,360
Apr 15, 2026120.91122.87119.76120.68120.68-0.18%367,281
Apr 14, 2026119.98124.01119.21120.90120.901.78%441,104
Apr 13, 2026118.23118.96115.91118.78118.78-0.34%297,305
Apr 10, 2026120.00120.87116.31119.18119.18-0.06%449,026
Apr 9, 2026117.94120.22115.90119.25119.250.07%814,887
Apr 8, 2026122.00123.89119.16119.17119.176.82%1,087,221
Apr 7, 2026112.80113.02108.16111.56111.56-1.72%983,929
Apr 6, 2026113.58115.39113.00113.51113.51-0.94%521,240
Apr 2, 2026112.66115.62110.51114.59114.59-2.82%614,911
Apr 1, 2026116.38119.93115.54117.92117.923.79%564,356
Mar 31, 2026110.07113.84108.60113.61113.615.38%483,143
Mar 30, 2026109.95110.99107.44107.81107.81-2.80%390,682
Mar 27, 2026113.01115.22110.44110.91110.91-2.66%303,005
Mar 26, 2026114.17117.77113.48113.94113.94-1.17%351,686
Mar 25, 2026116.86118.77114.01115.29115.291.02%268,053
Mar 24, 2026111.12114.77109.00114.13114.130.66%299,694
Mar 23, 2026113.08116.12111.78113.38113.384.04%663,469
Mar 20, 2026109.13110.17107.95108.98108.98-1.59%391,012
Mar 19, 2026110.00111.50108.89110.74110.740.44%474,709
Mar 18, 2026115.14116.57110.03110.26110.26-5.10%628,149
Mar 17, 2026114.95116.94114.95116.18116.181.89%433,848
Mar 16, 2026113.00114.62111.24114.02114.023.30%700,952
Mar 13, 2026112.40113.41108.04110.38110.38-1.83%765,532
Mar 12, 2026118.00118.60111.09112.44112.44-8.00%1,328,760
Mar 11, 2026125.00125.98121.55122.22122.22-2.58%397,893
Mar 10, 2026126.50130.21125.06125.46125.46-0.06%597,302
Mar 9, 2026121.59125.54119.16125.54125.540.40%528,440
Mar 6, 2026123.75127.15122.95125.04125.04-1.47%354,964
Mar 5, 2026130.12131.18123.71126.90126.90-4.02%616,547
Mar 4, 2026132.58133.74127.51132.21132.211.47%362,783
Mar 3, 2026129.45132.18124.70130.30130.30-1.30%567,026
Mar 2, 2026135.29136.67131.07132.01132.01-4.76%773,089
Feb 27, 2026144.72145.20138.33138.61138.61-6.36%340,303
Feb 26, 2026148.93149.88146.11148.03146.320.06%265,841
Feb 25, 2026146.00148.15143.23147.94146.231.75%258,658
Feb 24, 2026141.78145.72141.01145.39143.712.59%276,750
Feb 23, 2026143.05143.92140.37141.72140.08-0.43%274,533
Feb 20, 2026139.32142.35138.75142.33140.692.15%361,293
Feb 19, 2026146.09147.56139.00139.34137.73-5.42%729,215
Feb 18, 2026145.55148.18142.48147.33145.630.46%363,421
Feb 17, 2026146.10148.00144.87146.65144.960.53%373,252
Feb 13, 2026150.03151.43143.07145.87144.18-3.06%606,680
Feb 12, 2026151.50155.03148.00150.47148.73-0.09%439,582
Feb 11, 2026153.90155.38150.60150.60148.86-1.66%343,316
Feb 10, 2026152.00153.87151.42153.14151.37-0.12%408,184
Feb 9, 2026155.00156.41152.10153.32151.55-0.50%336,468
Feb 6, 2026150.39154.58150.39154.09152.313.01%406,987
Feb 5, 2026146.78150.07146.78149.59147.861.91%366,818
Feb 4, 2026146.00147.66143.60146.78145.080.76%256,077
Feb 3, 2026142.74146.92142.64145.67143.993.01%531,540
Feb 2, 2026136.40141.69136.40141.42139.793.68%495,763
Jan 30, 2026132.00136.63131.57136.40134.822.71%365,460
Jan 29, 2026135.80136.95132.48132.80131.27-2.28%455,367
Jan 28, 2026138.00138.00134.64135.90134.33-0.96%286,210
Jan 27, 2026137.01137.98135.39137.22135.630.44%279,020
Jan 26, 2026133.80136.99133.43136.62135.041.95%270,609
Jan 23, 2026132.91134.28132.36134.01132.460.37%137,692
Jan 22, 2026134.69137.31132.44133.52131.98-0.43%356,572
Jan 21, 2026133.61135.84132.88134.10132.551.78%308,415
Jan 20, 2026131.45133.71129.95131.76130.240.03%378,617
Jan 16, 2026129.22132.23127.56131.72130.202.17%581,414
Jan 15, 2026125.38129.81125.20128.92127.433.52%324,740
Jan 14, 2026130.41130.66124.25124.54123.10-4.24%895,599
Jan 13, 2026130.78132.33129.27130.05128.55-1.01%263,680
Jan 12, 2026130.33131.50129.75131.38129.860.37%265,753
Jan 9, 2026131.60132.27129.00130.90129.390.45%324,619
Jan 8, 2026127.95130.55127.95130.31128.802.27%224,144
Jan 7, 2026127.09128.69125.00127.42125.950.09%255,712
Jan 6, 2026130.00130.83127.17127.31125.84-2.09%378,350
Jan 5, 2026125.00133.00125.00130.03128.536.73%860,363
Jan 2, 2026121.83123.86120.46121.83120.421.01%146,928
Dec 31, 2025120.34121.50119.61120.61119.220.32%116,180
Dec 30, 2025120.99121.50120.17120.22118.83-0.36%93,771
Dec 29, 2025120.75121.65120.01120.65119.26-0.72%108,662
Dec 26, 2025122.12122.12121.13121.53120.13-0.06%127,978
Dec 24, 2025122.00122.30120.65121.60120.20-0.29%62,180
Dec 23, 2025123.68124.08121.53121.95120.54-1.43%156,748
Dec 22, 2025124.14125.92123.07123.72122.29-0.32%209,508
Dec 19, 2025119.81124.74119.69124.12122.693.47%387,563
Dec 18, 2025119.57120.78118.54119.96118.571.36%170,643
Dec 17, 2025118.63119.95117.45118.35116.980.21%249,257
Dec 16, 2025119.46121.00117.88118.10116.74-0.81%267,855
Dec 15, 2025120.88120.88118.00119.07117.69-0.75%214,468
Dec 12, 2025119.44121.20118.68119.97118.581.29%325,250
Dec 11, 2025115.85118.61115.76118.44117.072.10%332,190
Dec 10, 2025116.75118.00115.00116.00114.66-1.25%424,085
Dec 9, 2025117.21118.65116.50117.47116.110.12%222,161
Dec 8, 2025119.10120.00117.08117.33115.97-1.40%197,305
Dec 5, 2025118.34120.08118.34118.99117.620.63%204,924
Dec 4, 2025120.19120.85117.94118.24116.87-1.93%305,083
Dec 3, 2025121.57122.97120.50120.57119.18-0.60%253,639