Dark

CPA
Copa Holdings, S.A.
stock NYSE

At Close

Jul 10, 2026 3:59:53 PM EDT

150.66USD+0.514%(+0.77)201,923

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 8, 2026 8:20:30 AM EDT

145.00USD-3.262%(-4.89)0

After-hours

Jul 9, 2026 4:10:30 PM EDT

149.89USD-0.087%(-0.13)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	150.0500	151.8399	149.4500	150.5900	+0.467%	201,923	0.000%
2026-07-09	149.3200	151.5100	148.6600	149.8900	+1.703%	201,159	+0.467%
2026-07-08	148.0100	148.3790	142.2300	147.3800	-1.312%	488,886	+2.178%
2026-07-07	154.3500	155.3674	148.6000	149.3400	-3.515%	267,227	+0.837%
2026-07-06	154.0600	157.1000	153.0550	154.7800	+1.395%	244,268	-2.707%
2026-07-02	154.8800	156.0550	151.0800	152.6500	-0.261%	256,623	-1.349%
2026-07-01	155.9200	157.3400	152.8400	153.0500	-1.620%	321,486	-1.607%
2026-06-30	154.3800	157.0000	153.5000	155.5700	+0.026%	193,697	-3.201%
2026-06-29	155.3500	156.5999	153.5800	155.5300	-1.056%	311,732	-3.176%
2026-06-26	156.0000	158.4500	155.0001	157.1900	+0.096%	262,044	-4.199%
2026-06-25	159.0000	160.4650	155.6200	157.0400	+0.115%	328,256	-4.107%
2026-06-24	154.0900	159.9200	152.5400	156.8600	+3.245%	387,357	-3.997%
2026-06-23	149.8300	153.9700	147.4100	151.9300	-0.693%	256,318	-0.882%
2026-06-22	150.3000	156.2500	149.7800	152.9900	+1.291%	428,051	-1.569%
2026-06-18	148.1400	153.0000	147.6300	151.0400	+5.453%	581,086	-0.298%
2026-06-17	144.4500	146.3000	142.9600	143.2300	-0.091%	239,400	+5.139%
2026-06-16	145.4400	147.0000	142.9300	143.3600	-0.720%	329,635	+5.043%
2026-06-15	147.5500	151.9500	143.5200	144.4000	+1.913%	642,688	+4.287%
2026-06-12	141.2500	142.3400	139.0000	141.6900	+1.869%	369,843	+6.281%
2026-06-11	128.5000	139.2600	128.0800	139.0900	+8.233%	349,149	+8.268%
2026-06-10	133.3800	135.2700	128.2900	128.5100	-5.068%	285,073	+17.182%
2026-06-09	133.0000	136.3200	131.5600	135.3700	+2.802%	431,179	+11.243%
2026-06-08	133.9800	135.3200	131.5000	131.6800	-1.430%	227,469	+14.361%
2026-06-05	132.3800	135.0400	131.0100	133.5900	+0.338%	251,827	+12.726%
2026-06-04	137.2000	138.8800	132.3000	133.1400	-1.988%	410,176	+13.107%
2026-06-03	135.8100	137.1500	134.4300	135.8400	-0.724%	518,047	+10.858%
2026-06-02	140.4000	141.3500	136.2350	136.8300	-2.543%	343,557	+10.056%
2026-06-01	141.0000	141.8600	138.4901	140.4000	-1.743%	257,026	+7.258%
2026-05-29	140.0000	144.3371	139.0000	142.8900	+0.514%	216,521	+5.389%
2026-05-28	139.9300	143.5400	138.9300	142.1600	-0.553%	335,705	+5.930%
2026-05-27	143.5400	145.5700	142.7300	142.9500	+0.485%	380,952	+5.345%
2026-05-26	141.0100	143.8000	140.4100	142.2600	+3.839%	325,772	+5.855%
2026-05-22	137.7300	140.0000	135.8400	137.0000	-0.051%	282,261	+9.920%
2026-05-21	131.5600	137.4100	130.0300	137.0700	+1.062%	329,838	+9.864%
2026-05-20	128.1100	136.7100	126.7800	135.6300	+5.820%	563,289	+11.030%
2026-05-19	131.5100	132.4550	127.2500	128.1700	-4.379%	400,361	+17.492%
2026-05-18	132.0000	136.5200	131.3400	134.0400	+1.761%	727,231	+12.347%
2026-05-15	133.2900	134.6800	130.2500	131.7200	-2.797%	687,718	+14.326%
2026-05-14	126.8900	136.0000	123.6530	135.5100	+17.917%	1,185,683	+11.128%
2026-05-13	116.0000	116.5500	114.2400	114.9200	-0.897%	410,327	+31.039%
2026-05-12	116.2200	116.9200	113.7300	115.9600	-0.923%	351,088	+29.864%
2026-05-11	121.8100	121.8100	116.9400	117.0400	-4.691%	304,959	+28.665%
2026-05-08	124.6100	124.6100	122.0450	122.8000	-0.081%	184,705	+22.630%
2026-05-07	123.7000	127.5000	121.4300	122.9000	+0.286%	326,439	+22.531%
2026-05-06	119.6800	122.5500	118.4100	122.5500	+7.869%	592,448	+22.880%
2026-05-05	112.2300	114.2000	112.2300	113.6100	+2.361%	448,911	+32.550%
2026-05-04	115.6400	116.6430	110.9500	110.9900	-4.508%	289,366	+35.679%
2026-05-01	115.7300	117.3350	114.1750	116.2300	+0.475%	343,749	+29.562%
2026-04-30	113.6400	115.8900	111.9900	115.6800	+3.028%	391,869	+30.178%
2026-04-29	114.0000	114.6400	111.2750	112.2800	-1.999%	440,058	+34.120%
2026-04-28	115.3900	116.9500	113.6000	114.5700	-1.148%	199,572	+31.439%
2026-04-27	117.9500	118.9700	115.9000	115.9000	-1.738%	236,123	+29.931%
2026-04-24	116.9900	119.8425	116.4200	117.9500	+1.602%	246,321	+27.673%
2026-04-23	120.0000	121.2000	115.0700	116.0900	-3.024%	336,183	+29.718%
2026-04-22	121.9900	122.6271	118.2240	119.7100	-1.066%	264,113	+25.796%
2026-04-21	125.0400	127.0800	120.7800	121.0000	-3.432%	378,589	+24.455%
2026-04-20	124.3400	125.5850	123.7850	125.3000	-0.223%	334,231	+20.184%
2026-04-17	124.8000	130.5400	124.6200	125.5800	+6.055%	681,781	+19.916%
2026-04-16	120.8200	122.5150	117.9850	118.4100	-1.881%	430,823	+27.177%
2026-04-15	120.9100	122.8650	119.7600	120.6800	-0.182%	367,304	+24.785%
2026-04-14	119.9800	124.0100	119.2100	120.9000	+1.785%	449,503	+24.557%
2026-04-13	118.2300	118.9600	115.9100	118.7800	-0.336%	297,573	+26.781%
2026-04-10	120.0000	120.8700	116.3100	119.1800	-0.059%	449,078	+26.355%
2026-04-09	117.9400	120.2150	115.9000	119.2500	+0.067%	815,333	+26.281%
2026-04-08	122.0000	123.8900	119.1600	119.1700	+6.821%	1,088,560	+26.366%
2026-04-07	112.8000	113.0200	108.1601	111.5600	-1.718%	986,313	+34.986%
2026-04-06	113.5800	115.3900	112.9950	113.5100	-0.942%	521,254	+32.667%
2026-04-02	112.6600	115.6200	110.5100	114.5900	-2.824%	614,924	+31.416%
2026-04-01	116.3800	119.9300	115.5350	117.9200	+3.794%	564,358	+27.705%
2026-03-31	110.0700	113.8400	108.6000	113.6100	+5.380%	483,553	+32.550%
2026-03-30	109.9500	110.9900	107.4400	107.8100	-2.795%	391,277	+39.681%
2026-03-27	113.0100	115.2185	110.4400	110.9100	-2.659%	303,500	+35.777%
2026-03-26	114.1700	117.7650	113.4800	113.9400	-1.171%	352,004	+32.166%
2026-03-25	116.8600	118.7699	114.0100	115.2900	+1.016%	268,055	+30.618%
2026-03-24	111.1200	114.7700	109.0000	114.1300	+0.661%	301,261	+31.946%
2026-03-23	113.0800	116.1150	111.7800	113.3800	+4.037%	663,541	+32.819%
2026-03-20	109.1300	110.1700	107.9500	108.9800	-1.589%	391,090	+38.181%
2026-03-19	110.0000	111.4950	108.8900	110.7400	+0.435%	484,794	+35.985%
2026-03-18	115.1400	116.5700	110.0300	110.2600	-5.096%	631,571	+36.577%
2026-03-17	114.9500	116.9400	114.9500	116.1800	+1.894%	434,142	+29.618%
2026-03-16	113.0000	114.6200	111.2400	114.0200	+3.298%	701,017	+32.073%
2026-03-13	112.4000	113.4109	108.0400	110.3800	-1.832%	782,118	+36.429%
2026-03-12	118.0000	118.6000	111.0900	112.4400	-8.002%	1,329,282	+33.929%
2026-03-11	125.0000	125.9753	121.5500	122.2200	-2.582%	399,125	+23.212%
2026-03-10	126.5000	130.2100	125.0600	125.4600	-0.064%	597,444	+20.030%
2026-03-09	121.5900	125.5400	119.1600	125.5400	+0.400%	531,137	+19.954%
2026-03-06	123.7500	127.1500	122.9500	125.0400	-1.466%	355,273	+20.433%
2026-03-05	130.1200	131.1800	123.7100	126.9000	-4.016%	633,238	+18.668%
2026-03-04	132.5800	133.7400	127.5100	132.2100	+1.466%	362,934	+13.902%
2026-03-03	129.4500	132.1800	124.7000	130.3000	-1.295%	567,026	+15.572%
2026-03-02	135.2900	136.6700	131.0700	132.0100	-4.762%	790,572	+14.075%
2026-02-27	144.7200	145.2000	138.3300	138.6100	-6.364%	340,317	+8.643%
2026-02-26	148.9300	149.8800	146.1100	148.0300	+0.061%	265,667	+1.729%
2026-02-25	146.0000	148.1500	143.2300	147.9400	+1.754%	258,659	+1.791%
2026-02-24	141.7800	145.7200	141.0100	145.3900	+2.590%	276,750	+3.577%
2026-02-23	143.0500	143.9200	140.3700	141.7200	-0.429%	274,533	+6.259%
2026-02-20	139.3200	142.3500	138.7500	142.3300	+2.146%	361,293	+5.803%
2026-02-19	146.0900	147.5600	139.0000	139.3400	-5.423%	729,215	+8.074%
2026-02-18	145.5500	148.1799	142.4750	147.3300	+0.464%	363,421	+2.213%
2026-02-17	146.1000	148.0000	144.8700	146.6500	+0.535%	373,252	+2.687%
2026-02-13	150.0300	151.4250	143.0733	145.8700	-3.057%	606,680	+3.236%
2026-02-12	151.5000	155.0300	148.0000	150.4700	-0.086%	439,582	+0.080%
2026-02-11	153.9000	155.3800	150.6000	150.6000	-1.659%	343,316	-0.007%
2026-02-10	152.0000	153.8650	151.4200	153.1400	-0.117%	408,184	-1.665%
2026-02-09	155.0000	156.4100	152.1000	153.3200	-0.500%	336,468	-1.781%
2026-02-06	150.3900	154.5800	150.3900	154.0900	+3.008%	406,987	-2.271%
2026-02-05	146.7800	150.0700	146.7800	149.5900	+1.914%	366,823	+0.668%
2026-02-04	146.0000	147.6588	143.6000	146.7800	+0.762%	256,042	+2.596%
2026-02-03	142.7400	146.9200	142.6400	145.6700	+3.005%	531,540	+3.377%
2026-02-02	136.4000	141.6900	136.4000	141.4200	+3.680%	495,763	+6.484%
2026-01-30	132.0000	136.6300	131.5700	136.4000	+2.711%	364,460	+10.403%
2026-01-29	135.8000	136.9500	132.4800	132.8000	-2.281%	455,367	+13.396%
2026-01-28	138.0000	138.0000	134.6350	135.9000	-0.962%	286,210	+10.809%
2026-01-27	137.0100	137.9821	135.3900	137.2200	+0.439%	279,020	+9.743%
2026-01-26	133.8000	136.9900	133.4300	136.6200	+1.948%	270,191	+10.225%
2026-01-23	132.9100	134.2800	132.3600	134.0100	+0.367%	137,692	+12.372%
2026-01-22	134.6900	137.3100	132.4401	133.5200	-0.433%	356,572	+12.785%
2026-01-21	133.6100	135.8400	132.8800	134.1000	+1.776%	308,415	+12.297%
2026-01-20	131.4500	133.7100	129.9500	131.7600	+0.030%	378,617	+14.291%
2026-01-16	129.2200	132.2250	127.5550	131.7200	+2.172%	584,414	+14.326%
2026-01-15	125.3800	129.8100	125.2000	128.9200	+3.517%	324,740	+16.809%
2026-01-14	130.4100	130.6600	124.2500	124.5400	-4.237%	895,599	+20.917%
2026-01-13	130.7800	132.3250	129.2700	130.0500	-1.012%	263,623	+15.794%
2026-01-12	130.3300	131.5000	129.7500	131.3800	+0.367%	265,753	+14.622%
2026-01-09	131.6000	132.2700	128.9950	130.9000	+0.453%	313,059	+15.042%
2026-01-08	127.9500	130.5500	127.9500	130.3100	+2.268%	224,144	+15.563%
2026-01-07	127.0900	128.6900	125.0000	127.4200	+0.086%	255,712	+18.184%
2026-01-06	130.0000	130.8250	127.1700	127.3100	-2.092%	378,350	+18.286%
2026-01-05	125.0000	133.0000	125.0000	130.0300	+6.731%	860,363	+15.812%
2026-01-02	121.8300	123.8550	120.4610	121.8300	+1.012%	146,928	+23.607%
2025-12-31	120.3400	121.5000	119.6100	120.6100	+0.324%	116,180	+24.857%
2025-12-30	120.9900	121.5000	120.1700	120.2200	-0.356%	93,771	+25.262%
2025-12-29	120.7500	121.6500	120.0100	120.6500	-0.724%	108,662	+24.816%
2025-12-26	122.1200	122.1200	121.1300	121.5300	-0.058%	127,978	+23.912%
2025-12-24	122.0000	122.3000	120.6474	121.6000	-0.287%	62,180	+23.840%
2025-12-23	123.6800	124.0750	121.5300	121.9500	-1.431%	156,748	+23.485%
2025-12-22	124.1400	125.9200	123.0700	123.7200	-0.322%	209,508	+21.718%
2025-12-19	119.8100	124.7400	119.6900	124.1200	+3.468%	387,563	+21.326%
2025-12-18	119.5700	120.7800	118.5400	119.9600	+1.360%	170,643	+25.534%
2025-12-17	118.6300	119.9450	117.4500	118.3500	+0.212%	249,257	+27.241%
2025-12-16	119.4600	121.0000	117.8750	118.1000	-0.815%	267,855	+27.511%
2025-12-15	120.8800	120.8800	118.0001	119.0700	-0.750%	214,368	+26.472%
2025-12-12	119.4400	121.2000	118.6750	119.9700	+1.292%	325,250	+25.523%
2025-12-11	115.8500	118.6100	115.7600	118.4400	+2.103%	332,190	+27.145%
2025-12-10	116.7500	118.0000	115.0000	116.0000	-1.251%	424,085	+29.819%
2025-12-09	117.2100	118.6500	116.5000	117.4700	+0.119%	222,161	+28.194%
2025-12-08	119.1000	120.0000	117.0800	117.3300	-1.395%	197,305	+28.347%
2025-12-05	118.3400	120.0800	118.3400	118.9900	+0.634%	204,924	+26.557%
2025-12-04	120.1900	120.8500	117.9400	118.2400	-1.932%	305,083	+27.360%
2025-12-03	121.5700	122.9700	120.5000	120.5700	-0.602%	253,639	+24.898%
2025-12-02	119.9800	121.3100	119.0600	121.3000	+1.583%	269,601	+24.147%
2025-12-01	119.0000	121.5900	118.0718	119.4100	-1.962%	277,828	+26.112%
2025-11-28	119.1600	122.1150	119.1600	121.8000	+1.644%	237,739	+23.637%
2025-11-26	120.0000	122.2099	119.1000	119.8300	+0.050%	282,778	+25.670%
2025-11-25	118.0600	121.8850	118.0300	119.7700	+1.552%	398,730	+25.733%
2025-11-24	116.2400	118.3200	115.6201	117.9400	+1.883%	523,258	+27.684%
2025-11-21	114.8900	117.1900	114.0000	115.7600	+2.343%	645,679	+30.088%
2025-11-20	123.6900	126.7199	111.0000	113.1100	-10.543%	1,398,214	+33.136%
2025-11-19	125.4100	126.5400	124.1100	126.4400	+2.622%	270,638	+19.100%
2025-11-18	123.1400	124.0699	121.3700	123.2100	-0.372%	405,570	+22.222%
2025-11-17	125.0000	126.0199	122.9400	123.6700	-1.016%	181,381	+21.768%
2025-11-14	124.2800	126.0550	123.8200	124.9400	-0.462%	203,069	+20.530%
2025-11-13	127.0600	128.4600	125.0900	125.5200	-1.212%	162,224	+19.973%
2025-11-12	127.2700	129.4200	125.0001	127.0600	-0.165%	187,413	+18.519%
2025-11-11	125.4000	127.8200	124.2500	127.2700	+1.491%	124,904	+18.323%
2025-11-10	126.7400	128.9275	124.6000	125.4000	+0.136%	198,226	+20.088%
2025-11-07	124.4600	126.3250	122.7000	125.2300	-0.096%	153,242	+20.251%
2025-11-06	126.7800	127.8000	124.0100	125.3500	-1.817%	208,552	+20.136%
2025-11-05	124.3800	127.9500	123.2100	127.6700	+3.059%	124,088	+17.953%
2025-11-04	124.5300	124.8371	122.5500	123.8800	-1.432%	192,862	+21.561%
2025-11-03	125.7700	126.8200	123.5000	125.6800	+0.375%	165,657	+19.820%
2025-10-31	124.9100	125.3500	123.0000	125.2100	+1.033%	120,484	+20.270%
2025-10-30	123.0500	124.9700	122.4500	123.9300	+0.089%	114,992	+21.512%
2025-10-29	123.8200	125.4850	123.1000	123.8200	+0.073%	140,497	+21.620%
2025-10-28	124.6700	125.3199	123.0000	123.7300	-1.277%	151,498	+21.709%
2025-10-27	127.4500	127.9846	125.0900	125.3300	-0.768%	152,607	+20.155%
2025-10-24	125.8600	127.7700	125.8600	126.3000	+0.766%	125,675	+19.232%
2025-10-23	125.4700	127.0000	123.4300	125.3400	-0.286%	150,003	+20.145%
2025-10-22	127.8200	128.4745	124.9900	125.7000	-1.203%	131,061	+19.801%
2025-10-21	126.2100	127.3500	125.0165	127.2300	+0.071%	112,396	+18.360%
2025-10-20	125.6900	127.2900	125.2300	127.1400	+1.875%	132,409	+18.444%
2025-10-17	125.0700	126.4950	124.0150	124.8000	-0.216%	157,174	+20.665%
2025-10-16	127.7500	128.2300	123.4200	125.0700	-1.867%	180,819	+20.405%
2025-10-15	128.8300	130.0000	127.1400	127.4500	-0.484%	227,367	+18.156%
2025-10-14	121.9900	130.0000	121.7300	128.0700	+4.309%	537,147	+17.584%
2025-10-13	122.0700	123.7000	122.0700	122.7800	+0.896%	194,162	+22.650%
2025-10-10	125.4500	127.0900	121.3600	121.6900	-2.155%	503,239	+23.749%
2025-10-09	126.6500	127.0000	122.4800	124.3700	-0.249%	255,883	+21.082%
2025-10-08	121.4500	124.8100	120.5600	124.6800	+3.426%	225,514	+20.781%
2025-10-07	121.7900	121.7900	119.2700	120.5500	-0.355%	145,585	+24.919%
2025-10-06	121.3900	121.7650	120.2400	120.9800	+0.265%	211,020	+24.475%
2025-10-03	120.7000	121.6000	119.4520	120.6600	+0.600%	273,075	+24.805%
2025-10-02	117.9700	120.7500	117.3630	119.9400	+1.998%	280,408	+25.554%
2025-10-01	118.8200	118.8200	116.7800	117.5900	-1.035%	224,104	+28.064%
2025-09-30	119.5300	119.5800	117.7500	118.8200	-0.352%	190,492	+26.738%
2025-09-29	118.7700	120.4900	118.2000	119.2400	+1.369%	223,332	+26.292%
2025-09-26	118.0100	119.0400	117.4600	117.6300	+0.230%	198,593	+28.020%
2025-09-25	118.5700	118.5700	115.1800	117.3600	-1.750%	359,818	+28.315%
2025-09-24	122.4400	122.7100	118.6100	119.4500	-2.362%	319,451	+26.069%
2025-09-23	120.0600	123.0000	119.4550	122.3400	+1.984%	427,558	+23.091%
2025-09-22	119.3000	120.1700	117.7520	119.9600	+0.175%	193,298	+25.534%
2025-09-19	120.0000	120.0000	118.0100	119.7500	+0.893%	195,818	+25.754%
2025-09-18	117.8800	118.9700	117.1300	118.6900	+0.773%	165,328	+26.877%
2025-09-17	116.4000	119.1300	116.4000	117.7800	+1.351%	155,410	+27.857%
2025-09-16	116.2200	116.9700	114.9500	116.2100	+0.078%	175,185	+29.584%
2025-09-15	118.2500	118.3071	115.2750	116.1200	-1.793%	269,623	+29.685%
2025-09-12	118.0000	118.7400	116.9800	118.2400	+0.879%	359,099	+27.360%
2025-09-11	114.9800	117.3500	113.7600	117.2100	+1.984%	279,503	+28.479%
2025-09-10	114.2300	115.5150	113.8600	114.9300	+0.719%	289,924	+31.028%
2025-09-09	114.6600	115.7158	113.7000	114.1100	-0.826%	195,090	+31.969%
2025-09-08	117.9100	118.1078	114.4400	115.0600	-2.343%	448,471	+30.880%
2025-09-05	118.6400	119.3300	117.0600	117.8200	-0.237%	210,756	+27.814%
2025-09-04	117.9000	118.8500	117.1900	118.1000	+0.459%	158,015	+27.511%
2025-09-03	116.7400	119.0000	116.5700	117.5600	+1.109%	283,540	+28.096%
2025-09-02	115.3100	116.6500	114.0500	116.2700	-0.912%	343,181	+29.518%
2025-08-29	118.1400	118.4950	117.2350	117.3400	-2.225%	193,222	+28.336%
2025-08-28	117.8300	120.2700	117.4100	120.0100	+2.380%	234,519	+25.481%
2025-08-27	117.3500	117.7316	116.3700	117.2200	-0.577%	154,585	+28.468%
2025-08-26	116.5600	118.4600	116.0000	117.9000	+1.542%	214,355	+27.727%
2025-08-25	117.0600	117.5822	116.1100	116.1100	-0.812%	176,951	+29.696%
2025-08-22	113.9100	117.2165	113.5800	117.0600	+2.874%	299,586	+28.643%
2025-08-21	114.4600	114.7539	113.3300	113.7900	-0.594%	284,264	+32.340%
2025-08-20	115.0000	116.3100	113.4600	114.4700	-0.504%	407,212	+31.554%
2025-08-19	116.3000	116.3500	114.4200	115.0500	-1.194%	411,974	+30.891%
2025-08-18	117.0200	117.8900	116.0100	116.4400	-0.716%	303,619	+29.328%
2025-08-15	116.9500	117.3800	116.3100	117.2800	+0.678%	383,772	+28.402%
2025-08-14	118.9100	119.2900	116.3000	116.4900	-2.339%	487,675	+29.273%
2025-08-13	120.0000	120.6999	118.2500	119.2800	-1.168%	378,466	+26.249%
2025-08-12	117.2900	121.6250	117.0500	120.6900	+3.216%	598,158	+24.774%
2025-08-11	118.1500	118.5600	116.8200	116.9300	-0.705%	330,300	+28.786%
2025-08-08	117.1200	119.0150	114.4000	117.7600	+1.247%	424,162	+27.879%
2025-08-07	113.0000	118.2900	112.1038	116.3100	+3.737%	764,222	+29.473%
2025-08-06	110.0000	114.2800	109.7200	112.1200	+1.779%	593,304	+34.311%
2025-08-05	111.1500	111.8500	109.0250	110.1600	0.000%	286,702	+36.701%
2025-08-04	110.0100	110.9300	109.4900	110.1600	+1.073%	300,231	+36.701%
2025-08-01	110.1900	110.1900	107.7800	108.9900	-1.509%	255,151	+38.169%
2025-07-31	110.6100	111.7700	108.7525	110.6600	+0.354%	235,827	+36.083%
2025-07-30	110.7700	110.7900	109.0000	110.2700	-0.442%	184,123	+36.565%
2025-07-29	109.0000	110.8400	109.0000	110.7600	+1.587%	254,547	+35.961%
2025-07-28	110.1100	110.6250	108.6300	109.0300	-0.990%	381,219	+38.118%
2025-07-25	111.1200	111.9499	110.1000	110.1200	-0.163%	225,103	+36.751%
2025-07-24	109.1300	111.4400	107.5400	110.3000	0.000%	270,078	+36.528%
2025-07-23	110.0700	110.8500	108.9300	110.3000	+1.109%	179,815	+36.528%
2025-07-22	107.3400	109.8000	106.5600	109.0900	+1.536%	293,822	+38.042%
2025-07-21	108.3500	108.7500	107.2850	107.4400	-0.638%	236,949	+40.162%
2025-07-18	109.3800	109.3800	107.3100	108.1300	-1.061%	216,528	+39.268%
2025-07-17	108.6000	109.7150	108.3400	109.2900	+0.534%	257,446	+37.789%
2025-07-16	110.2500	110.2500	108.0700	108.7100	-0.549%	202,698	+38.525%
2025-07-15	111.3800	111.3800	109.1031	109.3100	-1.068%	184,958	+37.764%
2025-07-14	110.8500	112.0000	109.4550	110.4900	+0.100%	268,334	+36.293%
2025-07-11	113.0000	113.0000	109.6500	110.3800	-2.877%	342,124	+36.429%
2025-07-10	110.6000	114.1500	110.5800	113.6500	+4.544%	482,690	+32.503%
2025-07-09	110.1800	110.6100	107.6100	108.7100	-0.576%	199,524	+38.525%
2025-07-08	112.2400	112.4350	109.2600	109.3400	-1.717%	226,616	+37.726%
2025-07-07	110.7900	112.5200	110.2102	111.2500	-0.349%	289,618	+35.362%
2025-07-03	110.9500	112.7000	110.9500	111.6400	+0.414%	179,550	+34.889%
2025-07-02	110.0000	111.3400	108.5300	111.1800	+1.907%	320,568	+35.447%
2025-07-01	108.8000	109.9580	108.0200	109.1000	-0.791%	286,146	+38.029%
2025-06-30	108.1500	109.9800	107.5600	109.9700	+1.786%	371,184	+36.937%
2025-06-27	106.3800	108.4100	104.9000	108.0400	+1.019%	333,247	+39.384%
2025-06-26	106.0000	107.3800	105.2500	106.9500	+1.490%	168,830	+40.804%
2025-06-25	105.5700	106.9700	104.3350	105.3800	+0.104%	266,796	+42.902%
2025-06-24	103.9100	107.0500	103.9100	105.2700	+2.552%	319,735	+43.051%
2025-06-23	101.7800	103.5500	99.3200	102.6500	+0.146%	348,920	+46.702%
2025-06-20	104.0000	104.8000	102.3000	102.5000	-1.195%	282,261	+46.917%
2025-06-18	103.3200	103.9450	102.8001	103.7400	+0.106%	236,014	+45.161%
2025-06-17	104.2300	105.1850	103.0500	103.6300	-1.986%	294,869	+45.315%
2025-06-16	104.6400	106.7450	103.7900	105.7300	+1.889%	253,617	+42.429%
2025-06-13	104.0300	105.9100	102.0000	103.7700	-2.937%	373,922	+45.119%
2025-06-12	105.3900	107.7000	105.0480	106.9100	+0.716%	224,322	+40.857%
2025-06-11	107.5100	108.2500	104.6170	106.1500	-1.182%	446,976	+41.865%
2025-06-10	109.0000	109.3000	107.3900	107.4200	-0.251%	206,921	+40.188%
2025-06-09	108.6400	109.0000	107.0300	107.6900	-0.287%	285,741	+39.837%
2025-06-06	105.1700	108.0000	104.6995	108.0000	+3.112%	442,609	+39.435%
2025-06-05	106.3600	107.1485	103.6500	104.7400	-1.772%	567,290	+43.775%
2025-06-04	109.8800	110.7300	106.6300	106.6300	-1.868%	512,116	+41.227%
2025-06-03	109.0000	109.5000	108.3000	108.6600	-0.467%	385,959	+38.588%
2025-06-02	107.7400	109.5300	106.0600	109.1700	+1.290%	322,176	+37.941%
2025-05-30	108.0000	108.7900	106.4400	107.7800	-1.858%	427,463	+39.720%
2025-05-29	109.6800	110.5621	109.3000	109.8200	+0.246%	510,884	+37.124%
2025-05-28	108.7700	109.7900	108.3010	109.5500	+0.810%	551,676	+37.462%
2025-05-27	106.9600	109.5500	106.9600	108.6700	+2.066%	689,423	+38.576%
2025-05-23	103.6200	107.3600	103.6200	106.4700	+1.613%	742,075	+41.439%
2025-05-22	101.7300	104.8600	101.0000	104.7800	+2.715%	552,554	+43.720%
2025-05-21	103.4500	103.9999	101.8900	102.0100	-1.743%	231,892	+47.623%
2025-05-20	104.5000	106.0518	103.3500	103.8200	-0.527%	270,875	+45.049%
2025-05-19	103.3200	104.4700	102.8800	104.3700	+1.438%	311,959	+44.285%
2025-05-16	103.0000	103.6800	102.1100	102.8900	+0.528%	259,293	+46.360%
2025-05-15	101.0000	103.2500	100.3300	102.3500	+0.987%	316,453	+47.132%
2025-05-14	102.0000	103.3900	101.0000	101.3500	-0.540%	427,938	+48.584%
2025-05-13	99.5500	102.6108	99.1500	101.9000	+2.794%	281,883	+47.782%
2025-05-12	100.6500	100.6900	98.3650	99.1300	+0.783%	334,739	+51.912%
2025-05-09	100.5100	100.5100	97.6800	98.3600	-2.304%	377,781	+53.101%
2025-05-08	98.0500	103.5900	97.3750	100.6800	+4.180%	783,169	+49.573%
2025-05-07	95.8000	97.6900	95.2000	96.6400	+0.531%	399,609	+55.826%
2025-05-06	94.0200	96.7400	93.3300	96.1300	+1.446%	236,896	+56.652%
2025-05-05	94.1600	96.7400	94.1600	94.7600	+0.413%	311,343	+58.917%
2025-05-02	94.0800	95.6000	93.6224	94.3700	+1.747%	208,625	+59.574%
2025-05-01	92.5000	93.6650	91.6050	92.7500	+1.079%	193,736	+62.361%
2025-04-30	90.1900	91.8700	89.4700	91.7600	+0.339%	165,697	+64.113%
2025-04-29	91.9900	92.5000	90.2900	91.4500	-0.663%	177,439	+64.669%
2025-04-28	90.5000	92.1100	90.4066	92.0600	+1.724%	241,029	+63.578%
2025-04-25	90.1400	91.0100	89.2400	90.5000	+0.388%	156,644	+66.398%
2025-04-24	87.0800	90.5800	87.0800	90.1500	+2.782%	157,379	+67.044%
2025-04-23	88.6800	90.7000	87.1410	87.7100	+0.781%	375,810	+71.691%
2025-04-22	88.0300	88.2250	86.7410	87.0300	-0.503%	246,811	+73.032%
2025-04-21	88.0000	88.1699	86.3700	87.4700	-0.760%	151,089	+72.162%
2025-04-17	87.8100	88.7269	87.6300	88.1400	+0.148%	155,317	+70.853%
2025-04-16	90.0200	90.7687	87.2300	88.0100	-1.599%	197,187	+71.106%
2025-04-15	87.7100	90.1850	87.2501	89.4400	+2.170%	251,774	+68.370%
2025-04-14	87.9900	90.1700	87.3600	87.5400	+0.126%	248,364	+72.024%
2025-04-11	85.9700	87.5599	84.1500	87.4300	+3.296%	257,031	+72.241%
2025-04-10	89.2600	89.2600	83.6100	84.6400	-5.176%	392,924	+77.918%
2025-04-09	83.5000	91.5300	83.4217	89.2600	+7.387%	699,998	+68.709%
2025-04-08	85.8600	87.2300	82.5400	83.1200	-0.108%	375,434	+81.172%
2025-04-07	85.0000	89.9500	83.0200	83.2100	-4.356%	475,614	+80.976%
2025-04-04	89.3900	89.6700	85.5500	87.0000	-4.928%	482,078	+73.092%
2025-04-03	89.0000	92.3250	86.7000	91.5100	+1.396%	743,383	+64.561%
2025-04-02	90.1800	91.6699	89.3900	90.2500	-1.085%	326,007	+66.859%
2025-04-01	92.3100	92.3100	90.0500	91.2400	-1.319%	289,071	+65.048%
2025-03-31	92.0500	93.3500	90.7700	92.4600	-1.805%	217,651	+62.870%
2025-03-28	95.0000	95.5400	93.4600	94.1600	-1.434%	261,860	+59.930%
2025-03-27	96.0000	96.7350	95.0000	95.5300	-0.458%	120,164	+57.636%
2025-03-26	96.1400	96.7250	94.9600	95.9700	-0.249%	137,562	+56.914%
2025-03-25	95.9700	98.0650	95.9550	96.2100	+0.881%	194,699	+56.522%
2025-03-24	95.0500	96.0100	94.6700	95.3700	+1.060%	142,745	+57.901%
2025-03-21	93.9600	95.2500	93.4250	94.3700	-0.190%	333,255	+59.574%
2025-03-20	94.2800	95.0900	93.9100	94.5500	-0.964%	152,221	+59.270%
2025-03-19	93.5800	95.8400	93.5800	95.4700	+1.933%	394,638	+57.735%
2025-03-18	94.4500	94.7599	93.3300	93.6600	-0.773%	221,064	+60.784%
2025-03-17	92.9900	94.9900	92.9900	94.3900	+1.735%	191,684	+59.540%
2025-03-14	92.9600	93.9600	92.0735	92.7800	+0.848%	339,438	+62.309%
2025-03-13	92.9500	93.8300	91.4700	92.0000	-0.584%	472,099	+63.685%
2025-03-12	94.6900	94.9400	91.9400	92.5400	-2.064%	455,087	+62.730%
2025-03-11	92.4400	94.8500	90.7500	94.4900	+2.218%	530,709	+59.371%
2025-03-10	92.2600	92.8400	90.4098	92.4400	-1.555%	355,970	+62.906%
2025-03-07	96.3100	96.4900	92.2700	93.9000	-2.684%	403,382	+60.373%
2025-03-06	94.6200	96.7600	94.2800	96.4900	+0.573%	390,080	+56.068%
2025-03-05	93.4200	95.9400	92.8655	95.9400	+3.842%	368,713	+56.963%
2025-03-04	90.0900	92.9600	88.0100	92.3900	+0.940%	593,188	+62.994%
2025-03-03	93.1500	94.5400	90.7900	91.5300	-1.453%	185,958	+64.525%
2025-02-28	90.9900	93.1300	90.5900	92.8800	+0.227%	173,957	+62.134%
2025-02-27	93.7500	94.5000	92.3250	92.6700	-1.046%	184,587	+62.501%
2025-02-26	94.3200	95.1350	92.9100	93.6500	+0.440%	270,379	+60.801%
2025-02-25	95.3500	95.8100	92.0600	93.2400	-1.635%	436,973	+61.508%
2025-02-24	95.1900	96.1400	94.3800	94.7900	+0.011%	256,872	+58.867%
2025-02-21	98.1800	98.2600	94.2000	94.7800	-3.335%	335,114	+58.884%
2025-02-20	98.3600	98.5799	96.3300	98.0500	+0.174%	384,030	+53.585%
2025-02-19	96.3900	98.8399	95.6900	97.8800	+0.524%	308,456	+53.852%
2025-02-18	98.4300	99.5800	96.4382	97.3700	-0.419%	335,078	+54.657%
2025-02-14	95.1600	98.1100	93.2300	97.7800	+3.143%	491,782	+54.009%
2025-02-13	94.8500	98.8500	91.8000	94.8000	+3.868%	642,552	+58.850%
2025-02-12	89.1000	91.4300	88.8300	91.2700	+1.978%	421,784	+64.994%
2025-02-11	89.3800	90.4999	88.8700	89.5000	-0.996%	237,409	+68.257%
2025-02-10	91.8400	91.8400	90.0800	90.4000	-1.536%	213,614	+66.582%
2025-02-07	92.0800	92.8045	90.5500	91.8100	+0.735%	206,195	+64.024%
2025-02-06	92.5000	93.1700	90.7750	91.1400	-0.902%	219,938	+65.229%
2025-02-05	90.7800	92.2500	90.0000	91.9700	+1.144%	194,893	+63.738%
2025-02-04	91.0000	91.6800	89.9250	90.9300	+0.809%	168,433	+65.611%
2025-02-03	90.8500	91.9676	89.5100	90.2000	-3.240%	373,139	+66.951%
2025-01-31	95.3600	95.3600	92.8700	93.2200	-1.500%	298,187	+61.543%
2025-01-30	93.6100	95.2550	93.2422	94.6400	+1.036%	188,835	+59.119%
2025-01-29	93.4300	95.0850	92.7200	93.6700	+0.537%	166,835	+60.767%
2025-01-28	91.0000	93.2100	90.5700	93.1700	+1.870%	123,356	+61.629%
2025-01-27	91.5000	92.9400	90.6400	91.4600	-0.544%	215,861	+64.651%
2025-01-24	92.1900	93.2823	91.8050	91.9600	-0.820%	172,997	+63.756%
2025-01-23	92.2400	93.5200	91.7300	92.7200	+0.575%	244,735	+62.414%
2025-01-22	94.8200	94.8200	91.6750	92.1900	-1.926%	275,571	+63.347%
2025-01-21	91.6400	94.1200	90.9200	94.0000	+4.086%	400,599	+60.202%
2025-01-17	91.1200	91.8600	90.0400	90.3100	0.000%	262,230	+66.748%

document.getElementById("zBMHS6").onerror = function(){this.style.display='none';}; .dark-mode .fMvlmF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fMvlmF{ color: #333333; background-color: white; border: 2px solid #333333; }CPACopa Holdings, S.A.stock NYSE

CPA
Copa Holdings, S.A.
stock NYSE