Copa S.A. (CPA)
NYSE: CPA
· Real-Time Price · USD
117.65
0.29 (0.25%)
At close: Sep 26, 2025, 3:59 PM
117.63
-0.02%
After-hours: Sep 26, 2025, 06:16 PM EDT
CPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 118.01 | 119.04 | 117.46 | 117.63 | 117.63 | 0.23% | 198,600 |
| Sep 25, 2025 | 118.57 | 118.57 | 115.18 | 117.36 | 117.36 | -1.75% | 359,818 |
| Sep 24, 2025 | 122.44 | 122.71 | 118.61 | 119.45 | 119.45 | -2.36% | 319,500 |
| Sep 23, 2025 | 120.06 | 123.00 | 119.46 | 122.34 | 122.34 | 1.98% | 427,558 |
| Sep 22, 2025 | 119.30 | 120.17 | 117.75 | 119.96 | 119.96 | 0.18% | 193,300 |
| Sep 19, 2025 | 120.00 | 120.00 | 118.01 | 119.75 | 119.75 | 0.89% | 195,818 |
| Sep 18, 2025 | 117.88 | 118.97 | 117.13 | 118.69 | 118.69 | 0.77% | 165,328 |
| Sep 17, 2025 | 116.40 | 119.13 | 116.40 | 117.78 | 117.78 | 1.35% | 155,410 |
| Sep 16, 2025 | 116.22 | 116.97 | 114.95 | 116.21 | 116.21 | 0.08% | 175,200 |
| Sep 15, 2025 | 118.25 | 118.31 | 115.28 | 116.12 | 116.12 | -1.79% | 269,623 |
| Sep 12, 2025 | 118.00 | 118.74 | 116.98 | 118.24 | 118.24 | 0.88% | 359,100 |
| Sep 11, 2025 | 114.98 | 117.35 | 113.76 | 117.21 | 117.21 | 1.98% | 279,503 |
| Sep 10, 2025 | 114.23 | 115.52 | 113.86 | 114.93 | 114.93 | 0.72% | 289,924 |
| Sep 9, 2025 | 114.66 | 115.72 | 113.70 | 114.11 | 114.11 | -0.83% | 195,100 |
| Sep 8, 2025 | 117.91 | 118.11 | 114.44 | 115.06 | 115.06 | -2.34% | 448,500 |
| 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 |