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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	127.75	125.07	125.07	128.23	123.42	180,819
October 15, 2025	128.83	127.45	127.45	130	127.14	227,400
October 14, 2025	121.99	128.07	128.07	130	121.73	537,147
October 13, 2025	122.07	122.78	122.78	123.7	122.07	194,200
October 10, 2025	125.45	121.69	121.69	127.09	121.36	503,239
October 09, 2025	126.65	124.37	124.37	127	122.48	255,900
October 08, 2025	121.45	124.68	124.68	124.81	120.56	225,514
October 07, 2025	121.79	120.55	120.55	121.79	119.27	145,600
October 06, 2025	121.39	120.98	120.98	121.77	120.24	211,020
October 03, 2025	120.7	120.66	120.66	121.6	119.45	273,100
October 02, 2025	117.97	119.94	119.94	120.75	117.36	280,408
October 01, 2025	118.82	117.59	117.59	118.82	116.78	224,104
September 30, 2025	119.53	118.82	118.82	119.58	117.75	190,500
September 29, 2025	118.77	119.24	119.24	120.49	118.2	223,332
September 26, 2025	118.01	117.63	117.63	119.04	117.46	198,600
September 25, 2025	118.57	117.36	117.36	118.57	115.18	359,818
September 24, 2025	122.44	119.45	119.45	122.71	118.61	319,500
September 23, 2025	120.06	122.34	122.34	123	119.46	427,558
September 22, 2025	119.3	119.96	119.96	120.17	117.75	193,300
September 19, 2025	120	119.75	119.75	120	118.01	195,818
September 18, 2025	117.88	118.69	118.69	118.97	117.13	165,328
September 17, 2025	116.4	117.78	117.78	119.13	116.4	155,410
September 16, 2025	116.22	116.21	116.21	116.97	114.95	175,200
September 15, 2025	118.25	116.12	116.12	118.31	115.28	269,623
September 12, 2025	118	118.24	118.24	118.74	116.98	359,100
September 11, 2025	114.98	117.21	117.21	117.35	113.76	279,503

Copa Holdings, S.A. (CPA) NYSE