Copa S.A. (CPA)
NYSE: CPA
· Real-Time Price · USD
115.00
-2.82 (-2.39%)
At close: Sep 08, 2025, 3:59 PM
115.78
0.68%
After-hours: Sep 08, 2025, 06:08 PM EDT
CPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 118.64 | 119.33 | 117.06 | 117.82 | 117.82 | -0.24% | 210,800 |
| Sep 4, 2025 | 117.90 | 118.85 | 117.19 | 118.10 | 118.10 | 0.46% | 158,015 |
| Sep 3, 2025 | 116.74 | 119.00 | 116.57 | 117.56 | 117.56 | 1.11% | 283,540 |
| Sep 2, 2025 | 115.31 | 116.65 | 114.05 | 116.27 | 116.27 | -0.91% | 343,200 |
| Aug 29, 2025 | 118.14 | 118.50 | 117.24 | 117.34 | 117.34 | -2.22% | 193,222 |
| Aug 28, 2025 | 117.83 | 120.27 | 117.41 | 120.01 | 118.40 | 2.38% | 234,519 |
| Aug 27, 2025 | 117.35 | 117.73 | 116.37 | 117.22 | 115.65 | -0.58% | 154,600 |
| Aug 26, 2025 | 116.56 | 118.46 | 116.00 | 117.90 | 116.32 | 1.54% | 214,355 |
| Aug 25, 2025 | 117.06 | 117.58 | 116.11 | 116.11 | 114.55 | -0.81% | 176,951 |
| Aug 22, 2025 | 113.91 | 117.22 | 113.58 | 117.06 | 115.49 | 2.87% | 299,600 |
| Aug 21, 2025 | 114.46 | 114.75 | 113.33 | 113.79 | 112.26 | -0.59% | 284,300 |
| Aug 20, 2025 | 115.00 | 116.31 | 113.46 | 114.47 | 112.93 | -0.50% | 407,212 |
| Aug 19, 2025 | 116.30 | 116.35 | 114.42 | 115.05 | 113.51 | -1.19% | 412,000 |
| Aug 18, 2025 | 117.02 | 117.89 | 116.01 | 116.44 | 114.88 | -0.72% | 303,619 |
| Aug 15, 2025 | 116.95 | 117.38 | 116.31 | 117.28 | 115.71 | 0.68% | 383,800 |
| Aug 14, 2025 | 118.91 | 119.29 | 116.30 | 116.49 | 114.93 | -2.34% | 487,700 |
| Aug 13, 2025 | 120.00 | 120.70 | 118.25 | 119.28 | 117.68 | -1.17% | 378,500 |
| Aug 12, 2025 | 117.29 | 121.63 | 117.05 | 120.69 | 119.07 | 3.22% | 598,158 |
| Aug 11, 2025 | 118.15 | 118.56 | 116.82 | 116.93 | 115.36 | -0.70% | 330,300 |
| Aug 8, 2025 | 117.12 | 119.02 | 114.40 | 117.76 | 116.18 | 1.25% | 424,200 |