CPA - Copa Holdings, S.A.
130.3
-1.710 -1.312%
Share volume: 567,026
Last Updated: 03-03-2026
Transportation/Air Transportation:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$132.01
-1.71
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $129.45 | $129.45 | $132.18 | $132.18 | $124.70 | $124.70 | $130.30 | $130.30 | 567,026 | $567,026.00 |
| 03-02-2026 | $135.29 | $135.29 | $136.67 | $136.67 | $131.07 | $131.07 | $132.01 | $132.01 | 790,571 | $790,571.00 |
| 02-27-2026 | $144.72 | $144.72 | $145.20 | $145.20 | $138.33 | $138.33 | $138.61 | $138.61 | 340,317 | $340,317.00 |
| 02-26-2026 | $148.93 | $147.21 | $149.88 | $148.15 | $146.11 | $144.42 | $148.03 | $146.32 | 265,874 | $265,874.00 |
| 02-25-2026 | $146.00 | $146.00 | $148.15 | $148.15 | $143.23 | $143.23 | $147.94 | $147.94 | 258,658 | $258,658.00 |
| 02-24-2026 | $141.78 | $141.78 | $145.72 | $145.72 | $141.01 | $141.01 | $145.39 | $145.39 | 276,750 | $276,750.00 |
| 02-23-2026 | $143.05 | $143.05 | $143.92 | $143.92 | $140.37 | $140.37 | $141.72 | $141.72 | 274,533 | $274,533.00 |
| 02-20-2026 | $139.32 | $139.32 | $142.35 | $142.35 | $138.75 | $138.75 | $142.33 | $142.33 | 361,293 | $361,293.00 |
| 02-19-2026 | $146.09 | $146.09 | $147.56 | $147.56 | $139.00 | $139.00 | $139.34 | $139.34 | 729,215 | $729,215.00 |
| 02-18-2026 | $145.55 | $145.55 | $148.18 | $148.18 | $142.48 | $142.48 | $147.33 | $147.33 | 363,421 | $363,421.00 |