NYSE : CPA
Copa Holdings, S.A. — Price history
Industrials · Airlines · Panama
Last price 128.92 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.28B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Copa Holdings, S.A. (CPA) closed at 137.34 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 132.55 | 138.96 | 132.55 | 137.34 | 651,864 | +6.53% |
| 2026-10-30 | 129.88 | 130.44 | 128.3 | 128.92 | 335,753 | -1.78% |
| 2026-10-29 | 129.92 | 133.28 | 129.625 | 131.26 | 568,214 | +1.05% |
| 2026-10-28 | 132.86 | 133.2 | 129.62 | 129.9 | 324,791 | -1.72% |
| 2026-10-27 | 132.21 | 134.045 | 130.495 | 132.18 | 282,224 | +1.67% |
| 2026-10-26 | 131 | 131.11 | 127.03 | 130.01 | 516,903 | -1.04% |
| 2026-10-23 | 131.94 | 132.97 | 129.8 | 131.38 | 167,722 | -2.58% |
| 2026-10-22 | 133.48 | 137 | 132.935 | 134.86 | 191,689 | -0.94% |
| 2026-10-21 | 136.09 | 139 | 134.87 | 136.14 | 264,903 | +0.69% |
| 2026-10-20 | 130.96 | 136.867 | 130.59 | 135.21 | 419,293 | +2.88% |
| 2026-10-19 | 133.1 | 133.298 | 130.6 | 131.42 | 187,454 | -1.13% |
| 2026-10-16 | 134.64 | 135.51 | 131.905 | 132.92 | 180,815 | -0.74% |
| 2026-10-15 | 131.64 | 134.1 | 130.5 | 133.91 | 244,923 | +2.17% |
| 2026-10-14 | 133.4 | 133.64 | 129.53 | 131.07 | 407,310 | -2.89% |
| 2026-10-13 | 134.9 | 135.65 | 133.395 | 134.97 | 279,593 | -0.22% |
| 2026-10-12 | 132.64 | 136.475 | 132.04 | 135.27 | 281,633 | +0.77% |
| 2026-10-09 | 135.32 | 136.14 | 132.475 | 134.23 | 287,453 | -0.22% |
| 2026-10-08 | 134.18 | 136.879 | 133.31 | 134.52 | 276,315 | -1.28% |
| 2026-10-07 | 135.47 | 137.44 | 135.21 | 136.27 | 232,944 | -1.47% |
| 2026-10-06 | 137.06 | 139.745 | 136.777 | 138.31 | 361,597 | +2.07% |
| 2026-10-05 | 134.58 | 137.64 | 134.27 | 135.51 | 332,324 | +2.29% |
| 2026-10-02 | 135.15 | 135.16 | 131.6 | 132.48 | 225,378 | -0.03% |
| 2026-10-01 | 131.97 | 132.85 | 129.55 | 132.52 | 462,584 | +0.51% |
| 2026-09-30 | 133.52 | 133.52 | 130.57 | 131.85 | 431,342 | -0.90% |
| 2026-09-29 | 131.89 | 133.325 | 130.685 | 133.05 | 253,710 | +1.51% |
| 2026-09-28 | 131.64 | 133.14 | 130 | 131.07 | 208,361 | -1.98% |
| 2026-09-25 | 131.11 | 133.83 | 128.8 | 133.72 | 201,850 | +3.80% |
| 2026-09-24 | 128.5 | 131.08 | 127.547 | 128.83 | 363,259 | -0.85% |
| 2026-09-23 | 133 | 133.745 | 129.01 | 129.93 | 442,542 | -3.85% |
| 2026-09-22 | 139.48 | 141.35 | 134.63 | 135.13 | 599,944 | -1.44% |
| 2026-09-21 | 133.67 | 137.65 | 132.15 | 137.11 | 493,009 | +4.08% |
| 2026-09-18 | 131.87 | 132.905 | 130.14 | 131.73 | 418,313 | +0.52% |
| 2026-09-17 | 130.86 | 131.45 | 129.74 | 131.05 | 322,839 | +2.22% |
| 2026-09-16 | 128.35 | 131.96 | 126.61 | 128.21 | 381,048 | +1.95% |
| 2026-09-15 | 127.57 | 127.625 | 124.87 | 125.76 | 270,970 | -1.36% |
| 2026-09-14 | 126.81 | 128.325 | 126.12 | 127.49 | 414,471 | -1.29% |
| 2026-09-11 | 130.51 | 130.51 | 127.41 | 129.15 | 426,701 | +0.46% |
| 2026-09-10 | 128.6 | 130.165 | 127.8 | 128.56 | 279,636 | -1.04% |
| 2026-09-09 | 128.5 | 130.71 | 128.45 | 129.91 | 202,922 | +0.05% |
| 2026-09-08 | 131.52 | 132.3 | 129.69 | 129.84 | 152,461 | -1.87% |
| 2026-09-04 | 130 | 132.35 | 130 | 132.31 | 209,910 | +2.24% |
| 2026-09-03 | 129.75 | 130.97 | 128.24 | 129.41 | 109,530 | +0.41% |
| 2026-09-02 | 127.94 | 129.455 | 125 | 128.88 | 142,103 | +2.70% |
| 2026-09-01 | 124.65 | 127.02 | 124.56 | 125.49 | 238,547 | -0.76% |
| 2026-08-31 | 127 | 127.38 | 124.74 | 126.45 | 251,627 | -1.05% |
| 2026-08-28 | 132.21 | 133.9 | 129.17 | 129.5 | 257,720 | -1.36% |
| 2026-08-27 | 131.56 | 132.73 | 130.785 | 131.28 | 233,182 | -0.90% |
| 2026-08-26 | 134.41 | 135.955 | 132.285 | 132.47 | 177,833 | -0.75% |
| 2026-08-25 | 134.69 | 134.74 | 130.5 | 133.47 | 244,327 | +1.50% |
| 2026-08-24 | 130 | 132.75 | 129.7 | 131.5 | 292,860 | +1.19% |
| 2026-08-21 | 129.97 | 130.83 | 128.29 | 129.95 | 202,278 | +1.29% |
| 2026-08-20 | 127.96 | 128.93 | 127.28 | 128.29 | 250,622 | -1.15% |
| 2026-08-19 | 130 | 130.435 | 128.8 | 129.78 | 499,604 | +0.25% |
| 2026-08-18 | 132.5 | 133.01 | 129.215 | 129.46 | 287,995 | -3.24% |
| 2026-08-17 | 135.18 | 136.05 | 133.368 | 133.79 | 183,565 | -1.53% |
| 2026-08-14 | 136.54 | 137.83 | 134.78 | 135.87 | 223,732 | -0.37% |
| 2026-08-13 | 138 | 138 | 135.53 | 136.37 | 138,330 | +0.38% |
| 2026-08-12 | 137.02 | 138.33 | 135.175 | 135.86 | 269,368 | +1.01% |
| 2026-08-11 | 137.01 | 138.015 | 134.46 | 134.5 | 239,513 | -1.60% |
| 2026-08-10 | 140.31 | 140.835 | 136.28 | 136.69 | 273,587 | -3.83% |
| 2026-08-07 | 143.1 | 143.935 | 139.865 | 142.13 | 265,786 | +0.06% |
| 2026-08-06 | 142.495 | 145.79 | 138.37 | 142.05 | 558,785 | -5.79% |
| 2026-08-05 | 147.22 | 152.67 | 145.945 | 150.78 | 425,727 | +2.82% |
| 2026-08-04 | 148.98 | 150.42 | 146.559 | 146.65 | 243,514 | +0.40% |
| 2026-08-03 | 144 | 146.52 | 143.3 | 146.06 | 222,708 | +3.43% |
| 2026-07-31 | 143.5 | 143.5 | 140.9 | 141.22 | 166,431 | -0.71% |
| 2026-07-30 | 138.89 | 142.47 | 138.01 | 142.23 | 419,874 | +4.37% |
| 2026-07-29 | 136.95 | 140.32 | 135.79 | 136.28 | 307,672 | -2.66% |
| 2026-07-28 | 138.44 | 140.64 | 136.37 | 140.01 | 390,660 | +1.14% |
| 2026-07-27 | 139.71 | 140.96 | 136.29 | 138.43 | 434,879 | +1.58% |
| 2026-07-24 | 137.19 | 140 | 135.75 | 136.28 | 411,923 | +0.41% |
| 2026-07-23 | 134 | 136.195 | 132.61 | 135.72 | 411,258 | -2.21% |
| 2026-07-22 | 138.93 | 141.06 | 137.975 | 138.79 | 145,170 | -1.45% |
| 2026-07-21 | 140.22 | 141.75 | 138.51 | 140.83 | 162,600 | +1.28% |
| 2026-07-20 | 139.08 | 140.745 | 137.84 | 139.05 | 192,867 | -0.01% |
| 2026-07-17 | 141.59 | 142.97 | 138.59 | 139.07 | 299,833 | -3.66% |
| 2026-07-16 | 145.77 | 148.61 | 144.165 | 144.36 | 212,226 | -2.10% |
| 2026-07-15 | 147.01 | 150.05 | 146.87 | 147.46 | 250,176 | +0.10% |
| 2026-07-14 | 147.29 | 147.83 | 144.14 | 147.32 | 362,072 | +2.27% |
| 2026-07-13 | 149.75 | 150.14 | 144.05 | 144.05 | 333,403 | -4.34% |
| 2026-07-10 | 150.05 | 151.84 | 149.45 | 150.59 | 201,923 | +0.47% |
| 2026-07-09 | 149.32 | 151.51 | 148.66 | 149.89 | 201,159 | +1.70% |
| 2026-07-08 | 148.01 | 148.379 | 142.23 | 147.38 | 488,886 | -1.31% |
| 2026-07-07 | 154.35 | 155.367 | 148.6 | 149.34 | 267,226 | -3.51% |
| 2026-07-06 | 154.06 | 157.1 | 153.055 | 154.78 | 244,267 | +1.40% |
| 2026-07-02 | 154.88 | 156.055 | 151.08 | 152.65 | 256,623 | -0.26% |
| 2026-07-01 | 155.92 | 157.34 | 152.84 | 153.05 | 321,530 | -1.62% |
| 2026-06-30 | 154.38 | 157 | 153.5 | 155.57 | 193,697 | +0.03% |
| 2026-06-29 | 155.35 | 156.6 | 153.58 | 155.53 | 311,731 | -1.06% |
| 2026-06-26 | 156 | 158.45 | 155 | 157.19 | 262,044 | +0.10% |
| 2026-06-25 | 159 | 160.465 | 155.62 | 157.04 | 328,256 | +0.11% |
| 2026-06-24 | 154.09 | 159.92 | 152.54 | 156.86 | 387,357 | +3.24% |
| 2026-06-23 | 149.83 | 153.97 | 147.41 | 151.93 | 256,318 | -0.69% |
| 2026-06-22 | 150.3 | 156.25 | 149.78 | 152.99 | 428,050 | +1.29% |
| 2026-06-18 | 148.14 | 153 | 147.63 | 151.04 | 581,086 | +5.45% |
| 2026-06-17 | 144.45 | 146.3 | 142.96 | 143.23 | 239,400 | -0.09% |
| 2026-06-16 | 145.44 | 147 | 142.93 | 143.36 | 329,635 | -0.72% |
| 2026-06-15 | 147.55 | 151.95 | 143.52 | 144.4 | 642,688 | +1.91% |
| 2026-06-12 | 141.25 | 142.34 | 139 | 141.69 | 369,843 | +1.87% |
| 2026-06-11 | 128.5 | 139.26 | 128.08 | 139.09 | 349,149 | +8.23% |
| 2026-06-10 | 133.38 | 135.27 | 128.29 | 128.51 | 285,073 | -5.07% |
| 2026-06-09 | 133 | 136.32 | 131.56 | 135.37 | 431,178 | +2.80% |
| 2026-06-08 | 133.98 | 135.32 | 131.5 | 131.68 | 227,469 | -1.43% |
| 2026-06-05 | 132.38 | 135.04 | 131.01 | 133.59 | 251,826 | +0.34% |
| 2026-06-04 | 137.2 | 138.88 | 132.3 | 133.14 | 410,175 | -1.99% |
| 2026-06-03 | 135.81 | 137.15 | 134.43 | 135.84 | 518,047 | -0.72% |
| 2026-06-02 | 140.4 | 141.35 | 136.235 | 136.83 | 343,557 | -2.54% |
| 2026-06-01 | 141 | 141.86 | 138.49 | 140.4 | 257,025 | -1.74% |
| 2026-05-29 | 140 | 144.337 | 139 | 142.89 | 216,520 | +1.74% |
| 2026-05-28 | 139.93 | 143.54 | 138.93 | 142.16 | 335,704 | -0.55% |
| 2026-05-27 | 143.54 | 145.57 | 142.73 | 142.95 | 380,951 | +0.49% |
| 2026-05-26 | 141.01 | 143.8 | 140.41 | 142.26 | 325,772 | +3.84% |
| 2026-05-22 | 137.73 | 140 | 135.84 | 137 | 282,261 | -0.05% |
| 2026-05-21 | 131.56 | 137.41 | 130.03 | 137.07 | 329,837 | +1.06% |
| 2026-05-20 | 128.11 | 136.71 | 126.78 | 135.63 | 563,288 | +5.82% |
| 2026-05-19 | 131.51 | 132.455 | 127.25 | 128.17 | 400,361 | -4.38% |
| 2026-05-18 | 132 | 136.52 | 131.34 | 134.04 | 727,230 | +1.76% |
| 2026-05-15 | 133.29 | 134.68 | 130.25 | 131.72 | 687,717 | -2.80% |
| 2026-05-14 | 126.89 | 136 | 123.653 | 135.51 | 1,185,683 | +17.92% |
| 2026-05-13 | 116 | 116.55 | 114.24 | 114.92 | 410,326 | -0.90% |