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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	139.32	142.33	142.33	142.35	138.75	361,293
February 19, 2026	146.09	139.34	139.34	147.56	139	729,215
February 18, 2026	145.55	147.33	147.33	148.18	142.48	363,421
February 17, 2026	146.1	146.65	146.65	148	144.87	373,300
February 13, 2026	150.03	145.87	145.87	151.43	143.07	606,700
February 12, 2026	151.5	150.47	150.47	155.03	148	439,600
February 11, 2026	153.9	150.6	150.6	155.38	150.6	343,316
February 10, 2026	152	153.14	153.14	153.87	151.42	408,200
February 09, 2026	155	153.32	153.32	156.41	152.1	336,500
February 06, 2026	150.39	154.09	154.09	154.58	150.39	407,000
February 05, 2026	146.78	149.59	149.59	150.07	146.78	366,818
February 04, 2026	146	146.78	146.78	147.66	143.6	256,100
February 03, 2026	142.74	145.67	145.67	146.92	142.64	531,540
February 02, 2026	136.4	141.42	141.42	141.69	136.4	495,763
January 30, 2026	132	136.4	136.4	136.63	131.57	365,460
January 29, 2026	135.8	132.8	132.8	136.95	132.48	455,367
January 28, 2026	138	135.9	135.9	138	134.64	286,210
January 27, 2026	137.01	137.22	137.22	137.98	135.39	279,020
January 26, 2026	133.8	136.62	136.62	136.99	133.43	270,609
January 23, 2026	132.91	134.01	134.01	134.28	132.36	137,700
January 22, 2026	134.69	133.52	133.52	137.31	132.44	356,600
January 21, 2026	133.61	134.1	134.1	135.84	132.88	308,415
January 20, 2026	131.45	131.76	131.76	133.71	129.95	378,617
January 16, 2026	129.22	131.72	131.72	132.23	127.56	581,414
January 15, 2026	125.38	128.92	128.92	129.81	125.2	324,740
January 14, 2026	130.41	124.54	124.54	130.41	124.25	854,064
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

Copa Holdings, S.A. (CPA) NYSE