5 DAY PERFORMANCE
+1.48%
1 MONTH PERFORMANCE
+11.91%
3 MONTH PERFORMANCE
+9.92%
6 MONTH PERFORMANCE
+24.74%
YEAR-TO-DATE PERFORMANCE
+12.76%
1 YEAR PERFORMANCE
+45.97%
Copa Holdings, S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $138.00 | $135.90 (-1.52%) | $138.00 | $134.64 | 285.71 K | $5.60 B |
| 01/27/2026 | $137.01 | $137.22 (0.15%) | $137.98 | $135.39 | 279.02 K | $5.64 B |
| 01/26/2026 | $133.80 | $136.62 (2.11%) | $136.99 | $133.43 | 270.61 K | $5.62 B |
| 01/23/2026 | $132.91 | $134.01 (0.83%) | $134.28 | $132.36 | 137.70 K | $5.51 B |
| 01/22/2026 | $134.69 | $133.52 (-0.87%) | $137.31 | $132.44 | 356.60 K | $5.49 B |
| 01/21/2026 | $133.61 | $134.10 (0.37%) | $135.84 | $132.88 | 308.42 K | $5.52 B |
| 01/20/2026 | $131.45 | $131.76 (0.24%) | $133.71 | $129.95 | 378.62 K | $5.42 B |
| 01/16/2026 | $129.22 | $131.72 (1.93%) | $132.23 | $127.56 | 581.41 K | $5.42 B |
| 01/15/2026 | $125.38 | $128.92 (2.82%) | $129.81 | $125.20 | 324.74 K | $5.30 B |
| 01/14/2026 | $130.41 | $124.54 (-4.5%) | $130.66 | $124.25 | 895.60 K | $5.12 B |
| 01/13/2026 | $130.78 | $130.05 (-0.56%) | $132.32 | $129.27 | 263.70 K | $5.35 B |
| 01/12/2026 | $130.33 | $131.38 (0.81%) | $131.50 | $129.75 | 265.80 K | $5.40 B |
| 01/09/2026 | $131.60 | $130.90 (-0.53%) | $132.27 | $129.00 | 324.62 K | $5.38 B |
| 01/08/2026 | $127.95 | $130.31 (1.84%) | $130.55 | $127.95 | 224.14 K | $5.36 B |
| 01/07/2026 | $127.09 | $127.42 (0.26%) | $128.69 | $125.00 | 255.71 K | $5.24 B |
| 01/06/2026 | $130.00 | $127.31 (-2.07%) | $130.82 | $127.17 | 378.35 K | $5.24 B |
| 01/05/2026 | $125.00 | $130.03 (4.02%) | $133.00 | $125.00 | 860.40 K | $5.35 B |
| 01/02/2026 | $121.83 | $121.83 (0%) | $123.86 | $120.46 | 146.93 K | $5.01 B |
| 12/31/2025 | $120.34 | $120.61 (0.22%) | $121.50 | $119.61 | 116.20 K | $4.96 B |
| 12/30/2025 | $120.99 | $120.22 (-0.64%) | $121.50 | $120.17 | 93.77 K | $4.95 B |
| 12/29/2025 | $120.75 | $120.65 (-0.08%) | $121.65 | $120.01 | 108.70 K | $4.96 B |
| 12/26/2025 | $122.12 | $121.53 (-0.48%) | $122.12 | $121.13 | 127.98 K | $5.00 B |
| 12/24/2025 | $122.00 | $121.60 (-0.33%) | $122.30 | $120.65 | 62.20 K | $5.00 B |
| 12/23/2025 | $123.68 | $121.95 (-1.4%) | $124.08 | $121.53 | 156.75 K | $5.02 B |
| 12/22/2025 | $124.14 | $123.72 (-0.34%) | $125.92 | $123.07 | 209.51 K | $5.09 B |
| 12/19/2025 | $119.81 | $124.12 (3.6%) | $124.74 | $119.69 | 387.60 K | $5.11 B |
| 12/18/2025 | $119.57 | $119.96 (0.33%) | $120.78 | $118.54 | 170.64 K | $4.93 B |
| 12/17/2025 | $118.63 | $118.35 (-0.24%) | $119.95 | $117.45 | 249.30 K | $4.87 B |
| 12/16/2025 | $119.46 | $118.10 (-1.14%) | $121.00 | $117.88 | 267.90 K | $4.86 B |
| 12/15/2025 | $120.88 | $119.07 (-1.5%) | $120.88 | $118.00 | 214.50 K | $4.90 B |
| 12/12/2025 | $119.44 | $119.97 (0.44%) | $121.20 | $118.68 | 325.30 K | $4.94 B |
| 12/11/2025 | $115.85 | $118.44 (2.24%) | $118.61 | $115.76 | 332.20 K | $4.87 B |
| 12/10/2025 | $116.75 | $116.00 (-0.64%) | $118.00 | $115.00 | 424.10 K | $4.77 B |
| 12/09/2025 | $117.21 | $117.47 (0.22%) | $118.65 | $116.50 | 222.20 K | $4.83 B |
| 12/08/2025 | $119.10 | $117.33 (-1.49%) | $120.00 | $117.08 | 197.31 K | $4.83 B |
| 12/05/2025 | $118.34 | $118.99 (0.55%) | $120.08 | $118.34 | 204.92 K | $4.90 B |
| 12/04/2025 | $120.19 | $118.24 (-1.62%) | $120.85 | $117.94 | 305.10 K | $4.86 B |
| 12/03/2025 | $121.57 | $120.57 (-0.82%) | $122.97 | $120.50 | 253.64 K | $4.96 B |
| 12/02/2025 | $119.98 | $121.30 (1.1%) | $121.31 | $119.06 | 269.60 K | $4.99 B |
| 12/01/2025 | $119.00 | $119.41 (0.34%) | $121.59 | $118.07 | 277.83 K | $4.91 B |
| 11/28/2025 | $119.16 | $121.80 (2.22%) | $122.12 | $119.16 | 237.74 K | $5.01 B |
| 11/26/2025 | $120.00 | $119.83 (-0.14%) | $122.21 | $119.10 | 282.80 K | $4.93 B |
| 11/25/2025 | $118.06 | $119.77 (1.45%) | $121.89 | $118.03 | 398.73 K | $4.93 B |
| 11/24/2025 | $116.24 | $117.94 (1.46%) | $118.32 | $115.62 | 523.30 K | $4.85 B |
| 11/21/2025 | $114.89 | $115.76 (0.76%) | $117.19 | $114.00 | 645.70 K | $4.76 B |
| 11/20/2025 | $123.69 | $113.11 (-8.55%) | $126.72 | $111.00 | 1.40 M | $4.65 B |
| 11/19/2025 | $125.41 | $126.44 (0.82%) | $126.54 | $124.11 | 270.64 K | $5.20 B |
| 11/18/2025 | $123.14 | $123.21 (0.06%) | $124.07 | $121.37 | 405.57 K | $5.07 B |
| 11/17/2025 | $125.00 | $123.67 (-1.06%) | $126.02 | $122.94 | 181.40 K | $5.09 B |
| 11/14/2025 | $124.28 | $124.94 (0.53%) | $126.06 | $123.82 | 203.10 K | $5.15 B |
| 11/13/2025 | $127.06 | $125.52 (-1.21%) | $128.46 | $125.09 | 162.22 K | $5.18 B |
| 11/12/2025 | $127.27 | $127.06 (-0.17%) | $129.42 | $125.00 | 187.41 K | $5.24 B |
| 11/11/2025 | $125.40 | $127.27 (1.49%) | $127.82 | $124.25 | 124.90 K | $5.25 B |
| 11/10/2025 | $126.74 | $125.40 (-1.06%) | $128.93 | $124.60 | 198.23 K | $5.17 B |
| 11/07/2025 | $124.46 | $125.23 (0.62%) | $126.33 | $122.70 | 153.24 K | $5.17 B |
| 11/06/2025 | $126.78 | $125.35 (-1.13%) | $127.80 | $124.01 | 208.55 K | $5.17 B |
| 11/05/2025 | $124.38 | $127.67 (2.65%) | $127.95 | $123.21 | 124.10 K | $5.27 B |
| 11/04/2025 | $124.53 | $123.88 (-0.52%) | $124.84 | $122.55 | 192.90 K | $5.11 B |
| 11/03/2025 | $125.77 | $125.68 (-0.07%) | $126.82 | $123.50 | 165.70 K | $5.18 B |
| 10/31/2025 | $124.91 | $125.21 (0.24%) | $125.35 | $123.00 | 120.50 K | $5.16 B |
| 10/30/2025 | $123.05 | $123.93 (0.72%) | $124.97 | $122.45 | 114.99 K | $5.11 B |
| 10/29/2025 | $123.82 | $123.82 (0%) | $125.49 | $123.10 | 140.50 K | $5.11 B |
| 10/28/2025 | $124.67 | $123.73 (-0.75%) | $125.32 | $123.00 | 151.50 K | $5.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
