Copa Holdings, S.A. Class A CPA
NYSE · United States · Transportation
$131.85-1.20 (-0.90%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $131.85 | -0.90% | $133.52 | $133.52 | $130.57 | 431.40K |
| 2026-09-29 | $133.05 | +1.51% | $131.89 | $133.33 | $130.69 | 261.80K |
| 2026-09-28 | $131.07 | -1.98% | $131.64 | $133.14 | $130.00 | 224.80K |
| 2026-09-25 | $133.72 | +3.80% | $131.11 | $133.83 | $128.80 | 215.50K |
| 2026-09-24 | $128.83 | -0.85% | $128.50 | $131.08 | $127.55 | 385.30K |
| 2026-09-23 | $129.93 | -3.85% | $133.00 | $133.74 | $129.01 | 442.90K |
| 2026-09-22 | $135.13 | -1.44% | $139.48 | $141.35 | $134.63 | 600.00K |
| 2026-09-21 | $137.11 | +4.08% | $133.67 | $137.65 | $132.15 | 493.30K |
| 2026-09-18 | $131.73 | +0.52% | $131.87 | $132.91 | $130.14 | 437.80K |
| 2026-09-17 | $131.05 | +2.22% | $130.86 | $131.45 | $129.74 | 326.80K |
| 2026-09-16 | $128.21 | +1.95% | $128.35 | $131.96 | $126.61 | 381.10K |
| 2026-09-15 | $125.76 | -1.36% | $127.57 | $127.63 | $124.87 | 273.70K |
| 2026-09-14 | $127.49 | -1.29% | $126.81 | $128.33 | $126.12 | 414.50K |
| 2026-09-11 | $129.15 | +0.46% | $130.51 | $130.51 | $127.41 | 440.90K |
| 2026-09-10 | $128.56 | -1.04% | $128.60 | $130.17 | $127.80 | 279.70K |
| 2026-09-09 | $129.91 | +0.05% | $128.50 | $130.71 | $128.45 | 207.60K |
| 2026-09-08 | $129.84 | -1.87% | $131.52 | $132.30 | $129.69 | 152.50K |
| 2026-09-04 | $132.31 | +2.24% | $130.00 | $132.35 | $130.00 | 212.30K |
| 2026-09-03 | $129.41 | +0.41% | $129.75 | $130.97 | $128.24 | 115.00K |
| 2026-09-02 | $128.88 | +2.70% | $127.94 | $129.46 | $125.00 | 144.90K |
| 2026-09-01 | $125.49 | -0.76% | $124.65 | $127.02 | $124.56 | 264.90K |
| 2026-08-31 | $126.45 | -2.36% | $127.00 | $127.38 | $124.74 | 304.70K |
| 2026-08-28 | $129.50 | -1.36% | $132.21 | $133.90 | $129.17 | 257.70K |
| 2026-08-27 | $131.28 | -0.90% | $131.56 | $132.73 | $130.79 | 233.20K |
| 2026-08-26 | $132.47 | -0.75% | $134.41 | $135.96 | $132.29 | 177.80K |
| 2026-08-25 | $133.47 | +1.50% | $134.69 | $134.74 | $130.50 | 244.20K |
| 2026-08-24 | $131.50 | +1.19% | $130.00 | $132.75 | $129.70 | 292.90K |
| 2026-08-21 | $129.95 | +1.29% | $129.97 | $130.83 | $128.29 | 202.30K |
| 2026-08-20 | $128.29 | -1.15% | $127.96 | $128.93 | $127.28 | 250.60K |
| 2026-08-19 | $129.78 | +0.25% | $130.00 | $130.44 | $128.80 | 499.60K |
| 2026-08-18 | $129.46 | -3.24% | $132.50 | $133.01 | $129.22 | 288.00K |
| 2026-08-17 | $133.79 | -1.53% | $135.18 | $136.05 | $133.37 | 183.60K |
| 2026-08-14 | $135.87 | -0.37% | $136.54 | $137.83 | $134.78 | 223.70K |
| 2026-08-13 | $136.37 | +0.38% | $138.00 | $138.00 | $135.53 | 138.30K |
| 2026-08-12 | $135.86 | +1.01% | $137.02 | $138.33 | $135.18 | 269.40K |
| 2026-08-11 | $134.50 | -1.60% | $137.01 | $138.02 | $134.46 | 239.50K |
| 2026-08-10 | $136.69 | -3.83% | $140.31 | $140.84 | $136.28 | 273.60K |
| 2026-08-07 | $142.13 | +0.06% | $143.10 | $143.94 | $139.87 | 265.80K |
| 2026-08-06 | $142.05 | -5.79% | $142.50 | $145.79 | $138.37 | 558.80K |
| 2026-08-05 | $150.78 | +2.82% | $147.22 | $152.67 | $145.95 | 425.70K |
| 2026-08-04 | $146.65 | +0.40% | $148.98 | $150.42 | $146.56 | 243.50K |
| 2026-08-03 | $146.06 | +3.43% | $144.00 | $146.52 | $143.30 | 222.70K |
| 2026-07-31 | $141.22 | -0.71% | $143.50 | $143.50 | $140.90 | 166.40K |
| 2026-07-30 | $142.23 | +4.37% | $138.89 | $142.47 | $138.01 | 419.90K |
| 2026-07-29 | $136.28 | -2.66% | $136.95 | $140.32 | $135.79 | 307.70K |
| 2026-07-28 | $140.01 | +1.14% | $138.44 | $140.64 | $136.37 | 390.60K |
| 2026-07-27 | $138.43 | +1.58% | $139.71 | $140.96 | $136.29 | 434.90K |
| 2026-07-24 | $136.28 | +0.41% | $137.19 | $140.00 | $135.75 | 411.90K |
| 2026-07-23 | $135.72 | -2.21% | $134.00 | $136.20 | $132.61 | 411.20K |
| 2026-07-22 | $138.79 | -1.45% | $138.93 | $141.06 | $137.98 | 145.10K |
| 2026-07-21 | $140.83 | +1.28% | $140.22 | $141.75 | $138.51 | 162.60K |
| 2026-07-20 | $139.05 | -0.01% | $139.08 | $140.75 | $137.84 | 192.90K |
| 2026-07-17 | $139.07 | -3.66% | $141.59 | $142.97 | $138.59 | 299.80K |
| 2026-07-16 | $144.36 | -2.10% | $145.77 | $148.61 | $144.17 | 212.20K |
| 2026-07-15 | $147.46 | +0.10% | $147.01 | $150.05 | $146.87 | 250.20K |
| 2026-07-14 | $147.32 | +2.27% | $147.29 | $147.83 | $144.14 | 362.10K |
| 2026-07-13 | $144.05 | -4.34% | $149.75 | $150.14 | $144.05 | 333.40K |
| 2026-07-10 | $150.59 | +0.47% | $150.05 | $151.84 | $149.45 | 201.90K |
| 2026-07-09 | $149.89 | +1.70% | $149.32 | $151.51 | $148.66 | 201.20K |
| 2026-07-08 | $147.38 | -1.31% | $148.01 | $148.38 | $142.23 | 488.90K |
| 2026-07-07 | $149.34 | -3.51% | $154.35 | $155.37 | $148.60 | 267.20K |
| 2026-07-06 | $154.78 | +1.40% | $154.06 | $157.10 | $153.06 | 244.20K |
| 2026-07-02 | $152.65 | -0.26% | $154.88 | $156.06 | $151.08 | 256.60K |
| 2026-07-01 | $153.05 | -1.62% | $155.92 | $157.34 | $152.84 | 321.50K |
| 2026-06-30 | $155.57 | +0.03% | $154.38 | $157.00 | $153.50 | 193.70K |
| 2026-06-29 | $155.53 | -1.06% | $155.35 | $156.60 | $153.58 | 311.70K |
| 2026-06-26 | $157.19 | +0.10% | $156.00 | $158.45 | $155.00 | 261.90K |
| 2026-06-25 | $157.04 | +0.11% | $159.00 | $160.47 | $155.62 | 328.30K |
| 2026-06-24 | $156.86 | +3.24% | $154.09 | $159.92 | $152.54 | 387.30K |
| 2026-06-23 | $151.93 | -0.69% | $149.83 | $153.97 | $147.41 | 256.30K |
| 2026-06-22 | $152.99 | +1.29% | $150.30 | $156.25 | $149.78 | 428.00K |
| 2026-06-18 | $151.04 | +5.45% | $148.14 | $153.00 | $147.63 | 581.10K |
| 2026-06-17 | $143.23 | -0.09% | $144.45 | $146.30 | $142.96 | 239.40K |
| 2026-06-16 | $143.36 | -0.72% | $145.44 | $147.00 | $142.93 | 329.50K |
| 2026-06-15 | $144.40 | +1.91% | $147.55 | $151.95 | $143.52 | 642.70K |
| 2026-06-12 | $141.69 | +1.87% | $141.25 | $142.34 | $139.00 | 369.80K |
| 2026-06-11 | $139.09 | +8.23% | $128.50 | $139.26 | $128.08 | 349.10K |
| 2026-06-10 | $128.51 | -5.07% | $133.38 | $135.27 | $128.29 | 284.80K |
| 2026-06-09 | $135.37 | +2.80% | $133.00 | $136.32 | $131.56 | 431.20K |
| 2026-06-08 | $131.68 | -1.43% | $133.98 | $135.32 | $131.50 | 227.50K |
| 2026-06-05 | $133.59 | +0.34% | $132.38 | $135.04 | $131.01 | 251.80K |
| 2026-06-04 | $133.14 | -1.99% | $137.20 | $138.88 | $132.30 | 410.20K |
| 2026-06-03 | $135.84 | -0.72% | $135.81 | $137.15 | $134.43 | 518.00K |
| 2026-06-02 | $136.83 | -2.54% | $140.40 | $141.35 | $136.24 | 343.60K |
| 2026-06-01 | $140.40 | -1.74% | $141.00 | $141.86 | $138.49 | 257.00K |
| 2026-05-29 | $142.89 | +0.51% | $140.00 | $144.34 | $139.00 | 216.40K |
| 2026-05-28 | $142.16 | -0.55% | $139.93 | $143.54 | $138.93 | 335.60K |
| 2026-05-27 | $142.95 | +0.49% | $143.54 | $145.57 | $142.73 | 381.00K |
| 2026-05-26 | $142.26 | +3.84% | $141.01 | $143.80 | $140.41 | 325.80K |
| 2026-05-22 | $137.00 | -0.05% | $137.73 | $140.00 | $135.84 | 282.30K |