Copa Holdings, S.A. - CPA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	130.78	130.05	130.05	132.32	129.27	263,700
January 12, 2026	130.33	131.38	131.38	131.5	129.75	265,800
January 09, 2026	131.6	130.9	130.9	132.27	129	324,619
January 08, 2026	127.95	130.31	130.31	130.55	127.95	224,144
January 07, 2026	127.09	127.42	127.42	128.69	125	255,712
January 06, 2026	130	127.31	127.31	130.82	127.17	378,350
January 05, 2026	125	130.03	130.03	133	125	860,400
January 02, 2026	121.83	121.83	121.83	123.86	120.46	146,928
December 31, 2025	120.34	120.61	120.61	121.5	119.61	116,200
December 30, 2025	120.99	120.22	120.22	121.5	120.17	93,771
December 29, 2025	120.75	120.65	120.65	121.65	120.01	108,700
December 26, 2025	122.12	121.53	121.53	122.12	121.13	127,978
December 24, 2025	122.65	121.6	121.6	122.65	120.65	62,180
December 23, 2025	123.68	121.95	121.95	124.08	121.53	156,748
December 22, 2025	124.14	123.72	123.72	125.92	123.07	209,508
December 19, 2025	119.81	124.12	124.12	124.74	119.69	387,600
December 18, 2025	119.57	119.96	119.96	120.78	118.54	170,643
December 17, 2025	118.63	118.35	118.35	119.95	117.45	249,300
December 16, 2025	119.46	118.1	118.1	121	117.88	267,900
December 15, 2025	120.88	119.07	119.07	120.88	118	214,500
December 12, 2025	119.44	119.97	119.97	121.2	118.68	325,300
December 11, 2025	115.85	118.44	118.44	118.61	115.76	332,200
December 10, 2025	116.75	116	116	118	115	424,100
December 09, 2025	117.21	117.47	117.47	118.65	116.5	222,200
December 08, 2025	119.1	117.33	117.33	120	117.08	197,305
December 05, 2025	118.34	118.99	118.99	120.08	118.34	204,924
December 04, 2025	120.19	118.24	118.24	120.84	117.94	271,638
December 03, 2025	121.57	120.57	120.57	122.97	120.5	253,600
December 02, 2025	119.98	121.3	121.3	121.31	119.06	269,601
December 01, 2025	119	119.41	119.41	121.59	118.07	277,828
November 28, 2025	119.16	121.8	121.8	122.12	119.16	237,739
November 26, 2025	120	119.83	119.83	122.21	119.1	282,800
November 25, 2025	118.06	119.77	119.77	121.89	118.03	398,730
November 24, 2025	116.24	117.94	117.94	118.32	115.62	523,300
November 21, 2025	114.89	115.76	115.76	117.19	114	645,700
November 20, 2025	123.69	113.11	113.11	126.72	111	1.4M
November 19, 2025	125.41	126.44	126.44	126.54	124.11	270,638
November 18, 2025	123.14	123.21	123.21	124.07	121.37	405,570
November 17, 2025	125	123.67	123.67	126.02	122.94	181,400
November 14, 2025	124.28	124.94	124.94	126.06	123.82	203,100
November 13, 2025	127.06	125.52	125.52	128.46	125.09	162,224
November 12, 2025	127.27	127.06	127.06	129.42	125	187,400
November 11, 2025	125.4	127.27	127.27	127.82	124.25	124,900
November 10, 2025	126.74	125.4	125.4	128.93	124.6	198,226
November 07, 2025	124.46	125.23	125.23	126.33	122.7	153,242
November 06, 2025	126.78	125.35	125.35	127.8	124.01	208,552
November 05, 2025	124.38	127.67	127.67	127.95	123.21	124,100
November 04, 2025	124.53	123.88	123.88	124.84	122.55	192,900
November 03, 2025	125.77	125.68	125.68	126.82	123.5	165,700
October 31, 2025	124.91	125.21	125.21	125.35	123	120,500
October 30, 2025	123.05	123.93	123.93	124.97	122.45	114,992
October 29, 2025	123.82	123.82	123.82	125.49	123.1	140,500
October 28, 2025	124.67	123.73	123.73	125.32	123	151,500
October 27, 2025	127.45	125.33	125.33	127.98	125.09	152,607
October 24, 2025	125.86	126.3	126.3	127.77	125.86	125,700
October 23, 2025	125.47	125.34	125.34	127	123.43	150,003
October 22, 2025	127.82	125.7	125.7	128.47	124.99	131,100
October 21, 2025	126.21	127.23	127.23	127.35	125.02	102,514
October 20, 2025	125.69	127.14	127.14	127.29	125.23	132,409
October 17, 2025	125.07	124.8	124.8	126.5	124.02	157,200

Copa Holdings, S.A. (CPA) NYSE