CPA - Copa Holdings, S.A.
125.58
7.170 5.710%
Share volume: 681,781
Last Updated: 04-17-2026
Transportation/Air Transportation:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$118.41
7.17
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $124.80 | $124.80 | $130.54 | $130.54 | $124.62 | $124.62 | $125.58 | $125.58 | 681,781 | $681,251.00 |
| 04-16-2026 | $120.82 | $120.82 | $122.52 | $122.52 | $117.99 | $117.99 | $118.41 | $118.41 | 430,822 | $430,822.00 |
| 04-15-2026 | $120.91 | $120.91 | $122.87 | $122.87 | $119.76 | $119.76 | $120.68 | $120.68 | 367,304 | $367,304.00 |
| 04-14-2026 | $119.98 | $119.98 | $124.01 | $124.01 | $119.21 | $119.21 | $120.90 | $120.90 | 449,503 | $449,503.00 |
| 04-13-2026 | $118.23 | $118.23 | $118.96 | $118.96 | $115.91 | $115.91 | $118.78 | $118.78 | 297,573 | $297,573.00 |
| 04-10-2026 | $120.00 | $120.00 | $120.87 | $120.87 | $116.31 | $116.31 | $119.18 | $119.18 | 449,078 | $449,078.00 |
| 04-09-2026 | $117.94 | $117.94 | $120.22 | $120.22 | $115.90 | $115.90 | $119.25 | $119.25 | 815,335 | $815,335.00 |
| 04-08-2026 | $122.00 | $122.00 | $123.89 | $123.89 | $119.16 | $119.16 | $119.17 | $119.17 | 1,088,560 | $1,088,560.00 |
| 04-07-2026 | $112.80 | $112.80 | $113.02 | $113.02 | $108.16 | $108.16 | $111.56 | $111.56 | 986,312 | $986,312.00 |
| 04-06-2026 | $113.58 | $113.58 | $115.39 | $115.39 | $113.00 | $113.00 | $113.51 | $113.51 | 521,254 | $521,254.00 |