Copa Holdings SA (CPA) Historical Stock Data
121.60 ↓0.35 (-0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPA is down -0.15% a day on average. There have been 15 days where Copa Holdings SA closed green and 15 days where CPA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 122.00 | 121.60 | ↓$0.40 (-0.33%) | 120.65 | 122.00 | 62.18K |
| 2025-12-23 | 123.68 | 121.95 | ↓$1.73 (-1.40%) | 121.53 | 124.08 | 156.75K |
| 2025-12-22 | 124.14 | 123.72 | ↓$0.42 (-0.34%) | 123.07 | 125.92 | 182.82K |
| 2025-12-19 | 119.81 | 124.12 | ↑$4.31 (3.60%) | 119.71 | 124.74 | 376.36K |
| 2025-12-18 | 119.57 | 119.96 | ↑$0.39 (0.33%) | 118.87 | 120.78 | 169.84K |
| 2025-12-17 | 118.63 | 118.35 | ↓$0.28 (-0.24%) | 117.72 | 119.95 | 233.02K |
| 2025-12-16 | 119.46 | 118.10 | ↓$1.36 (-1.14%) | 117.88 | 121.00 | 231.81K |
| 2025-12-15 | 120.88 | 119.07 | ↓$1.81 (-1.50%) | 118.00 | 120.88 | 214.47K |
| 2025-12-12 | 119.44 | 119.97 | ↑$0.53 (0.44%) | 118.68 | 121.20 | 301.22K |
| 2025-12-11 | 115.85 | 118.44 | ↑$2.59 (2.24%) | 115.76 | 118.61 | 332.19K |
| 2025-12-10 | 116.75 | 116.00 | ↓$0.75 (-0.64%) | 115.00 | 118.00 | 306.44K |
| 2025-12-09 | 117.21 | 117.47 | ↑$0.26 (0.22%) | 116.85 | 118.65 | 191.82K |
| 2025-12-08 | 119.10 | 117.33 | ↓$1.77 (-1.49%) | 117.22 | 120.00 | 177.17K |
| 2025-12-05 | 118.34 | 118.99 | ↑$0.65 (0.55%) | 118.34 | 120.08 | 204.92K |
| 2025-12-04 | 120.19 | 118.24 | ↓$1.95 (-1.62%) | 117.94 | 120.84 | 271.64K |
| 2025-12-03 | 121.57 | 120.57 | ↓$1.00 (-0.82%) | 120.56 | 122.97 | 158.99K |
| 2025-12-02 | 119.98 | 121.30 | ↑$1.32 (1.10%) | 119.06 | 121.31 | 220.70K |
| 2025-12-01 | 119.00 | 119.41 | ↑$0.41 (0.34%) | 118.07 | 121.27 | 254.76K |
| 2025-11-28 | 119.16 | 121.80 | ↑$2.64 (2.22%) | 119.16 | 122.12 | 237.74K |
| 2025-11-26 | 120.00 | 119.83 | ↓$0.17 (-0.14%) | 119.48 | 122.21 | 264.70K |
| 2025-11-25 | 118.06 | 119.77 | ↑$1.71 (1.45%) | 118.03 | 121.89 | 398.73K |
| 2025-11-24 | 116.24 | 117.94 | ↑$1.70 (1.46%) | 115.62 | 118.32 | 485K |
| 2025-11-21 | 114.89 | 115.76 | ↑$0.87 (0.76%) | 114.00 | 117.16 | 606.81K |
| 2025-11-20 | 123.69 | 113.11 | ↓$10.58 (-8.55%) | 111.00 | 126.72 | 1.34M |
| 2025-11-19 | 125.41 | 126.44 | ↑$1.03 (0.82%) | 124.16 | 126.54 | 243.30K |
| 2025-11-18 | 123.14 | 123.21 | ↑$0.07 (0.06%) | 121.37 | 124.07 | 376.07K |
| 2025-11-17 | 125.00 | 123.67 | ↓$1.33 (-1.06%) | 122.94 | 126.02 | 164.42K |
| 2025-11-14 | 124.28 | 124.94 | ↑$0.66 (0.53%) | 123.82 | 126.06 | 181.82K |
| 2025-11-13 | 127.06 | 125.52 | ↓$1.54 (-1.21%) | 125.09 | 128.46 | 119.34K |
| 2025-11-12 | 127.27 | 127.06 | ↓$0.21 (-0.17%) | 125.00 | 129.42 | 172.21K |
Create an account or log in to view more rows.
$CPA Slapping that ask today
$CPA shaking weak hands that’s all
$CPA Another boring day I believe
$CPA rip and dip today bulls
$CPA trash
$CPA we need more volume
$CPA The squeeze is coming
$CPA check out the one month chart.
Perfect bull flag.
$CPA tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$CPA the future is so bright .. I gotta wear shades..