Copa Holdings, S.A. CPA
140.87 USD -1.95 (-1.37%)
Regular-session close
137.13 -3.74 -2.65%
After hours · Nov 13, 5:40 PM ET
140.52 Day range 144.69
107.81 52-week range 157.19
- YTD
- +16.80%
- 1 year
- +12.23%
CPA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 144.21 | 144.69 | 140.52 | 140.87 | -1.95 | -1.37% | 308,351 |
| Nov 12, 2026 | 147.25 | 147.93 | 142.56 | 142.82 | -6.15 | -4.13% | 290,900 |
| Nov 11, 2026 | 147.67 | 149.55 | 146.02 | 148.97 | +0.75 | +0.51% | 425,300 |
| Nov 10, 2026 | 149.63 | 151.93 | 147.80 | 148.22 | +0.14 | +0.09% | 431,000 |
| Nov 9, 2026 | 147.53 | 150.28 | 146.04 | 148.08 | +5.28 | +3.70% | 368,200 |
| Nov 6, 2026 | 142.47 | 145.32 | 139.21 | 142.80 | +1.00 | +0.71% | 242,300 |
| Nov 5, 2026 | 145.89 | 148.92 | 139.03 | 141.80 | -4.09 | -2.80% | 456,400 |
| Nov 4, 2026 | 140.25 | 147.77 | 138.88 | 145.89 | +9.75 | +7.16% | 430,200 |
| Nov 3, 2026 | 139.15 | 140.50 | 135.53 | 136.14 | -1.20 | -0.87% | 255,200 |
| Nov 2, 2026 | 132.55 | 138.96 | 132.55 | 137.34 | +8.42 | +6.53% | 651,300 |
| Oct 30, 2026 | 129.88 | 130.44 | 128.30 | 128.92 | -2.34 | -1.78% | 335,700 |
| Oct 29, 2026 | 129.92 | 133.28 | 129.63 | 131.26 | +1.36 | +1.05% | 568,100 |
| Oct 28, 2026 | 132.86 | 133.20 | 129.62 | 129.90 | -2.28 | -1.72% | 324,800 |
| Oct 27, 2026 | 132.21 | 134.05 | 130.50 | 132.18 | +2.17 | +1.67% | 282,200 |
| Oct 26, 2026 | 131.00 | 131.11 | 127.03 | 130.01 | -1.37 | -1.04% | 516,900 |
| Oct 23, 2026 | 131.94 | 132.97 | 129.80 | 131.38 | -3.48 | -2.58% | 167,700 |
| Oct 22, 2026 | 133.48 | 137.00 | 132.94 | 134.86 | -1.28 | -0.94% | 191,700 |
| Oct 21, 2026 | 136.09 | 139.00 | 134.87 | 136.14 | +0.93 | +0.69% | 264,900 |
| Oct 20, 2026 | 130.96 | 136.87 | 130.59 | 135.21 | +3.79 | +2.88% | 419,300 |
| Oct 19, 2026 | 133.10 | 133.30 | 130.60 | 131.42 | -1.50 | -1.13% | 187,500 |
| Oct 16, 2026 | 134.64 | 135.51 | 131.91 | 132.92 | -0.99 | -0.74% | 180,800 |
| Oct 15, 2026 | 131.64 | 134.10 | 130.50 | 133.91 | +2.84 | +2.17% | 251,200 |
| Oct 14, 2026 | 133.40 | 133.64 | 129.53 | 131.07 | -3.90 | -2.89% | 407,700 |
| Oct 13, 2026 | 134.90 | 135.65 | 133.40 | 134.97 | -0.30 | -0.22% | 279,900 |
| Oct 12, 2026 | 132.64 | 136.48 | 132.04 | 135.27 | +1.04 | +0.77% | 281,600 |
| Oct 9, 2026 | 135.32 | 136.14 | 132.48 | 134.23 | -0.29 | -0.22% | 287,500 |
| Oct 8, 2026 | 134.18 | 136.88 | 133.31 | 134.52 | -1.75 | -1.28% | 296,100 |
| Oct 7, 2026 | 135.47 | 137.44 | 135.21 | 136.27 | -2.04 | -1.47% | 253,000 |
| Oct 6, 2026 | 137.06 | 139.75 | 136.78 | 138.31 | +2.80 | +2.07% | 361,600 |
| Oct 5, 2026 | 134.58 | 137.64 | 134.27 | 135.51 | +3.03 | +2.29% | 344,600 |
| Oct 2, 2026 | 135.15 | 135.16 | 131.60 | 132.48 | -0.04 | -0.03% | 236,300 |
| Oct 1, 2026 | 131.97 | 132.85 | 129.55 | 132.52 | +0.67 | +0.51% | 462,600 |
| Sep 30, 2026 | 133.52 | 133.52 | 130.57 | 131.85 | -1.20 | -0.90% | 445,600 |
| Sep 29, 2026 | 131.89 | 133.33 | 130.69 | 133.05 | +1.98 | +1.51% | 261,800 |
| Sep 28, 2026 | 131.64 | 133.14 | 130.00 | 131.07 | -2.65 | -1.98% | 224,800 |
| Sep 25, 2026 | 131.11 | 133.83 | 128.80 | 133.72 | +4.89 | +3.80% | 215,500 |
| Sep 24, 2026 | 128.50 | 131.08 | 127.55 | 128.83 | -1.10 | -0.85% | 385,300 |
| Sep 23, 2026 | 133.00 | 133.74 | 129.01 | 129.93 | -5.20 | -3.85% | 442,900 |
| Sep 22, 2026 | 139.48 | 141.35 | 134.63 | 135.13 | -1.98 | -1.44% | 600,000 |
| Sep 21, 2026 | 133.67 | 137.65 | 132.15 | 137.11 | +5.38 | +4.08% | 493,300 |
| Sep 18, 2026 | 131.87 | 132.91 | 130.14 | 131.73 | +0.68 | +0.52% | 437,800 |
| Sep 17, 2026 | 130.86 | 131.45 | 129.74 | 131.05 | +2.84 | +2.22% | 326,800 |
| Sep 16, 2026 | 128.35 | 131.96 | 126.61 | 128.21 | +2.45 | +1.95% | 381,100 |
| Sep 15, 2026 | 127.57 | 127.63 | 124.87 | 125.76 | -1.73 | -1.36% | 273,700 |
| Sep 14, 2026 | 126.81 | 128.33 | 126.12 | 127.49 | -1.66 | -1.29% | 414,500 |
| Sep 11, 2026 | 130.51 | 130.51 | 127.41 | 129.15 | +0.59 | +0.46% | 440,900 |
| Sep 10, 2026 | 128.60 | 130.17 | 127.80 | 128.56 | -1.35 | -1.04% | 279,700 |
| Sep 9, 2026 | 128.50 | 130.71 | 128.45 | 129.91 | +0.07 | +0.05% | 207,600 |
| Sep 8, 2026 | 131.52 | 132.30 | 129.69 | 129.84 | -2.47 | -1.87% | 152,500 |
| Sep 4, 2026 | 130.00 | 132.35 | 130.00 | 132.31 | +2.90 | +2.24% | 212,300 |
| Sep 3, 2026 | 129.75 | 130.97 | 128.24 | 129.41 | +0.53 | +0.41% | 115,000 |
| Sep 2, 2026 | 127.94 | 129.46 | 125.00 | 128.88 | +3.39 | +2.70% | 144,900 |
| Sep 1, 2026 | 124.65 | 127.02 | 124.56 | 125.49 | -0.96 | -0.76% | 264,900 |
| Aug 31, 2026 | 127.00 | 127.38 | 124.74 | 126.45 | -3.05 | -2.36% | 304,700 |
| Aug 28, 2026 | 132.21 | 133.90 | 129.17 | 129.50 | -1.78 | -1.36% | 257,700 |
| Aug 27, 2026 | 131.56 | 132.73 | 130.79 | 131.28 | -1.19 | -0.90% | 233,200 |
| Aug 26, 2026 | 134.41 | 135.96 | 132.29 | 132.47 | -1.00 | -0.75% | 177,800 |
| Aug 25, 2026 | 134.69 | 134.74 | 130.50 | 133.47 | +1.97 | +1.50% | 244,200 |
| Aug 24, 2026 | 130.00 | 132.75 | 129.70 | 131.50 | +1.55 | +1.19% | 292,900 |
| Aug 21, 2026 | 129.97 | 130.83 | 128.29 | 129.95 | +1.66 | +1.29% | 202,300 |
| Aug 20, 2026 | 127.96 | 128.93 | 127.28 | 128.29 | -1.49 | -1.15% | 250,600 |
| Aug 19, 2026 | 130.00 | 130.44 | 128.80 | 129.78 | +0.32 | +0.25% | 499,600 |
| Aug 18, 2026 | 132.50 | 133.01 | 129.22 | 129.46 | -4.33 | -3.24% | 288,000 |
| Aug 17, 2026 | 135.18 | 136.05 | 133.37 | 133.79 | -2.08 | -1.53% | 183,600 |
| Aug 14, 2026 | 136.54 | 137.83 | 134.78 | 135.87 | -0.50 | -0.37% | 223,700 |
65 days, newest first. Daily bars as drawn on the CPA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.