Copa S.A. (CPA)
NYSE: CPA
· Real-Time Price · USD
117.24
0.75 (0.64%)
At close: Aug 15, 2025, 3:59 PM
117.28
0.03%
After-hours: Aug 15, 2025, 04:10 PM EDT
CPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 118.91 | 119.29 | 116.30 | 116.49 | 116.49 | -2.34% | 487,671 |
| Aug 13, 2025 | 120.00 | 120.70 | 118.25 | 119.28 | 119.28 | -1.17% | 378,500 |
| Aug 12, 2025 | 117.29 | 121.63 | 117.05 | 120.69 | 120.69 | 3.22% | 598,158 |
| Aug 11, 2025 | 118.15 | 118.56 | 116.82 | 116.93 | 116.93 | -0.70% | 330,300 |
| Aug 8, 2025 | 117.12 | 119.02 | 114.40 | 117.76 | 117.76 | 1.25% | 424,200 |
| Aug 7, 2025 | 113.00 | 118.29 | 112.10 | 116.31 | 116.31 | 3.74% | 764,222 |
| Aug 6, 2025 | 110.00 | 114.28 | 109.72 | 112.12 | 112.12 | 1.78% | 593,304 |
| Aug 5, 2025 | 111.15 | 111.85 | 109.03 | 110.16 | 110.16 | 0.00% | 286,702 |
| Aug 4, 2025 | 110.01 | 110.93 | 109.49 | 110.16 | 110.16 | 1.07% | 300,231 |
| Aug 1, 2025 | 110.19 | 110.19 | 107.78 | 108.99 | 108.99 | -1.51% | 255,200 |
| Jul 31, 2025 | 110.61 | 111.77 | 108.75 | 110.66 | 110.66 | 0.35% | 235,827 |
| Jul 30, 2025 | 110.77 | 110.79 | 109.00 | 110.27 | 110.27 | -0.44% | 184,123 |
| Jul 29, 2025 | 109.00 | 110.84 | 109.00 | 110.76 | 110.76 | 1.59% | 254,547 |
| Jul 28, 2025 | 110.11 | 110.63 | 108.63 | 109.03 | 109.03 | -0.99% | 381,219 |
| Jul 25, 2025 | 111.12 | 111.95 | 110.10 | 110.12 | 110.12 | -0.16% | 225,103 |
| Jul 24, 2025 | 109.13 | 111.44 | 107.54 | 110.30 | 110.30 | 0.00% | 270,100 |
| Jul 23, 2025 | 110.07 | 110.85 | 108.93 | 110.30 | 110.30 | 1.11% | 179,815 |
| Jul 22, 2025 | 107.34 | 109.80 | 106.56 | 109.09 | 109.09 | 1.54% | 293,822 |
| Jul 21, 2025 | 108.35 | 108.75 | 107.29 | 107.44 | 107.44 | -0.64% | 236,949 |
| Jul 18, 2025 | 109.38 | 109.38 | 107.31 | 108.13 | 108.13 | -1.06% | 216,528 |