Copa Holdings, S.A. Class A Common Stock (CPA)

137.00
-0.07 (-0.05%)
NYSE· Last Trade: May 25th, 11:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Copa Holdings, S.A. Class A Common Stock (CPA)

DateOpenHighLowCloseVolumeAdjusted Close
5/22/2026137.73140.00135.84137.00282,263137.00
5/21/2026131.56137.41130.03137.07329,837137.07
5/20/2026128.11136.71126.78135.63563,282135.63
5/19/2026131.51132.46127.25128.17400,361128.17
5/18/2026132.00136.52131.34134.04727,223134.04
5/15/2026133.29134.68130.25131.72687,718131.72
5/14/2026126.89136.00123.65135.511,185,638135.51
5/13/2026116.00116.55114.24114.92409,251114.92
5/12/2026116.22116.92113.73115.96351,088115.96
5/11/2026121.81121.81116.94117.04304,961117.04
5/08/2026124.61124.61122.05122.80184,705122.80
5/07/2026123.70127.50121.43122.90326,439122.90
5/06/2026119.68122.55118.41122.55592,440122.55
5/05/2026112.23114.20112.23113.61448,911113.61
5/04/2026115.64116.64110.95110.99289,278110.99
5/01/2026115.73117.33114.17116.23343,749116.23
4/30/2026113.64115.89111.99115.68391,869115.68
4/29/2026114.00114.64111.28112.28440,058112.28
4/28/2026115.39116.95113.60114.57199,572114.57
4/27/2026117.95118.97115.90115.90236,123115.90
4/24/2026116.99119.84116.42117.95246,323117.95
4/23/2026120.00121.20115.07116.09335,178116.09
4/22/2026121.99122.63118.22119.71264,113119.71
4/21/2026125.04127.08120.78121.00378,747121.00
4/20/2026124.34125.58123.78125.30334,485125.30
4/17/2026124.80130.54124.62125.58681,781125.58
4/16/2026120.82122.52117.98118.41430,603118.41
4/15/2026120.91122.86119.76120.68367,303120.68
4/14/2026119.98124.01119.21120.90449,503120.90
4/13/2026118.23118.96115.91118.78297,573118.78
4/10/2026120.00120.87116.31119.18449,078119.18
4/09/2026117.94120.22115.90119.25815,333119.25
4/08/2026122.00123.89119.16119.171,087,560119.17
4/07/2026112.80113.02108.16111.56985,703111.56
4/06/2026113.58115.39113.00113.51521,254113.51
4/02/2026112.66115.62110.51114.59614,924114.59
4/01/2026116.38119.93115.53117.92564,358117.92
3/31/2026110.07113.84108.60113.61483,551113.61
3/30/2026109.95110.99107.44107.81391,276107.81
3/27/2026113.01115.22110.44110.91303,500110.91
3/26/2026114.17117.77113.48113.94351,981113.94
3/25/2026116.86118.77114.01115.29268,055115.29
3/24/2026111.12114.77109.00114.13301,106114.13
3/23/2026113.08116.11111.78113.38663,541113.38
3/20/2026109.13110.17107.95108.98391,090108.98
3/19/2026110.00111.50108.89110.74484,764110.74
3/18/2026115.14116.57110.03110.26631,571110.26
3/17/2026114.95116.94114.95116.18434,141116.18
3/16/2026113.00114.62111.24114.02701,017114.02
3/13/2026112.40113.41108.04110.38782,118110.38
3/12/2026118.00118.60111.09112.441,329,226112.44
3/11/2026125.00125.97121.55122.22398,042122.22
3/10/2026126.50130.21125.06125.46597,443125.46
3/09/2026121.59125.54119.16125.54531,117125.54
3/06/2026123.75127.15122.95125.04355,273125.04
3/05/2026130.12131.18123.71126.90633,088126.90
3/04/2026132.58133.74127.51132.21362,783132.21
3/03/2026129.45132.18124.70130.30567,026130.30
3/02/2026135.29136.67131.07132.01790,572132.01
2/27/2026144.72145.20138.33138.61340,317138.61
2/26/2026148.93149.88146.11148.03265,872146.32
2/25/2026146.00148.15143.23147.94258,450146.23