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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	114.23	114.93	114.93	115.52	113.86	289,924
September 09, 2025	114.66	114.11	114.11	115.72	113.7	195,100
September 08, 2025	117.91	115.06	115.06	118.11	114.44	448,500
September 05, 2025	118.64	117.82	117.82	119.33	117.06	210,800
September 04, 2025	117.9	118.1	118.1	118.85	117.19	158,015
September 03, 2025	116.74	117.56	117.56	119	116.57	283,540
September 02, 2025	115.31	116.27	116.27	116.65	114.05	343,200
August 29, 2025	118.14	117.34	117.34	118.5	117.24	193,222
August 28, 2025	117.83	120.01	118.4	120.27	117.41	234,519
August 27, 2025	117.35	117.22	115.65	117.73	116.37	154,600
August 26, 2025	116.56	117.9	116.32	118.46	116	214,355
August 25, 2025	117.06	116.11	114.55	117.58	116.11	176,951
August 22, 2025	113.91	117.06	117.06	117.22	113.58	299,600
August 21, 2025	114.46	113.79	113.79	114.75	113.33	284,300
August 20, 2025	115	114.47	114.47	116.31	113.46	407,212
August 19, 2025	116.3	115.05	115.05	116.35	114.42	412,000
August 18, 2025	117.02	116.44	116.44	117.89	116.01	303,619
August 15, 2025	116.74	117.28	117.28	117.37	116.31	383,765
August 14, 2025	118.91	116.49	116.49	119.29	116.3	487,700
August 13, 2025	120	119.28	119.28	120.7	118.25	378,500
August 12, 2025	117.29	120.69	120.69	121.63	117.05	598,158
August 11, 2025	118.15	116.93	116.93	118.56	116.82	330,300
August 08, 2025	117.12	117.76	117.76	119.02	114.4	424,200
August 07, 2025	113	116.31	116.31	118.29	112.1	764,222
August 06, 2025	110	112.12	112.12	114.28	109.72	593,304
August 05, 2025	111.15	110.16	110.16	111.85	109.03	286,702
August 04, 2025	110.01	110.16	110.16	110.93	109.49	300,231
August 01, 2025	110.19	108.99	108.99	110.19	107.78	255,151
July 31, 2025	110.61	110.66	110.66	111.77	108.75	235,827
July 30, 2025	110.77	110.27	110.27	110.79	109	184,123
July 29, 2025	109	110.76	110.76	110.84	109	254,547
July 28, 2025	110.11	109.03	109.03	110.63	108.63	381,219
July 25, 2025	111.12	110.12	110.12	111.95	110.1	225,103
July 24, 2025	109.13	110.3	110.3	111.44	107.54	270,100
July 23, 2025	110.07	110.3	110.3	110.85	108.93	179,815
July 22, 2025	107.34	109.09	109.09	109.8	106.56	293,822
July 21, 2025	108.35	107.44	107.44	108.75	107.29	236,949
July 18, 2025	109.38	108.13	108.13	109.38	107.31	216,528
July 17, 2025	108.6	109.29	109.29	109.72	108.34	257,446
July 16, 2025	110.25	108.71	108.71	110.25	108.07	202,698
July 15, 2025	111.38	109.31	109.31	111.38	109.1	185,000
July 14, 2025	110.85	110.49	110.49	112	109.46	268,334
July 11, 2025	113	110.38	110.38	113	109.65	342,124
July 10, 2025	110.6	113.65	113.65	114.15	110.58	482,690
July 09, 2025	110.18	108.71	108.71	110.61	107.61	199,524
July 08, 2025	112.24	109.34	109.34	112.44	109.26	226,296
July 07, 2025	110.79	111.25	111.25	112.52	110.21	289,618
July 03, 2025	110.95	111.64	111.64	112.7	110.95	179,600
July 02, 2025	110	111.18	111.18	111.34	108.53	320,600
July 01, 2025	108.8	109.1	109.1	109.96	108.02	286,146
June 30, 2025	108.15	109.97	109.97	109.98	107.56	371,200
June 27, 2025	106.38	108.04	108.04	108.41	104.9	333,247
June 26, 2025	106	106.95	106.95	107.38	105.25	168,830
June 25, 2025	105.57	105.38	105.38	106.97	104.34	266,800
June 24, 2025	103.91	105.27	105.27	107.05	103.91	319,735
June 23, 2025	101.78	102.65	102.65	103.55	99.32	348,920
June 20, 2025	104	102.5	102.5	104.8	102.3	282,300
June 18, 2025	103.32	103.74	103.74	103.95	102.8	236,014

Copa Holdings, S.A. (CPA) NYSE