Copa Holdings SA (CPA) Historical Stock Data
88.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPA is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 2025-04-17 | 87.81 | 88.14 | ↑$0.33 (0.38%) | 87.63 | 88.73 | 155.32K |
| 2025-04-16 | 90.02 | 88.01 | ↓$2.01 (-2.23%) | 87.23 | 90.77 | 197.19K |
| 2025-04-15 | 87.71 | 89.44 | ↑$1.73 (1.97%) | 87.25 | 90.19 | 251.77K |
| 2025-04-14 | 87.99 | 87.54 | ↓$0.45 (-0.51%) | 87.36 | 90.17 | 248.36K |
| 2025-04-11 | 85.97 | 87.43 | ↑$1.46 (1.70%) | 84.15 | 87.56 | 257.03K |
| 2025-04-10 | 89.26 | 84.64 | ↓$4.62 (-5.18%) | 83.61 | 89.26 | 392.91K |
| 2025-04-09 | 83.50 | 89.26 | ↑$5.76 (6.90%) | 83.42 | 91.53 | 700K |
| 2025-04-08 | 85.86 | 83.12 | ↓$2.74 (-3.19%) | 82.54 | 87.23 | 375.36K |
| 2025-04-07 | 85.00 | 83.21 | ↓$1.79 (-2.11%) | 83.02 | 89.95 | 475.61K |
| 2025-04-04 | 89.39 | 87.00 | ↓$2.39 (-2.67%) | 85.55 | 89.67 | 482.08K |
| 2025-04-03 | 89.00 | 91.51 | ↑$2.51 (2.82%) | 86.70 | 92.33 | 743.38K |
| 2025-04-02 | 90.18 | 90.25 | ↑$0.07 (0.08%) | 89.39 | 91.67 | 325.49K |
| 2025-04-01 | 92.31 | 91.24 | ↓$1.07 (-1.16%) | 90.05 | 92.31 | 289.07K |
| 2025-03-31 | 92.05 | 92.46 | ↑$0.41 (0.45%) | 90.77 | 93.35 | 217.65K |
| 2025-03-28 | 95.00 | 94.16 | ↓$0.84 (-0.88%) | 93.46 | 95.54 | 261.86K |
| 2025-03-27 | 96.00 | 95.53 | ↓$0.47 (-0.49%) | 95.00 | 96.74 | 120.16K |
| 2025-03-26 | 96.14 | 95.97 | ↓$0.17 (-0.18%) | 94.96 | 96.73 | 138.52K |
| 2025-03-25 | 95.97 | 96.21 | ↑$0.24 (0.25%) | 95.96 | 98.07 | 195.25K |
| 2025-03-24 | 95.05 | 95.37 | ↑$0.32 (0.34%) | 94.67 | 96.01 | 143.28K |
| 2025-03-21 | 93.96 | 94.37 | ↑$0.41 (0.44%) | 93.43 | 95.25 | 336.75K |
| 2025-03-20 | 94.28 | 94.55 | ↑$0.27 (0.29%) | 93.91 | 95.09 | 154.78K |
| 2025-03-19 | 93.58 | 95.47 | ↑$1.89 (2.02%) | 93.58 | 95.84 | 396.56K |
| 2025-03-18 | 94.45 | 93.66 | ↓$0.79 (-0.84%) | 93.33 | 94.76 | 223.42K |
| 2025-03-17 | 92.99 | 94.39 | ↑$1.40 (1.51%) | 92.99 | 94.99 | 193.73K |
| 2025-03-14 | 92.96 | 92.78 | ↓$0.18 (-0.19%) | 92.07 | 93.96 | 341.36K |
| 2025-03-13 | 92.95 | 92.00 | ↓$0.95 (-1.02%) | 91.47 | 93.83 | 476.22K |
| 2025-03-12 | 94.69 | 92.54 | ↓$2.15 (-2.27%) | 91.94 | 94.94 | 478.46K |
| 2025-03-11 | 92.44 | 94.49 | ↑$2.05 (2.22%) | 90.75 | 94.85 | 554.04K |
| 2025-03-10 | 92.26 | 92.44 | ↑$0.18 (0.20%) | 90.41 | 92.84 | 369.03K |
| 2025-03-07 | 96.31 | 93.90 | ↓$2.41 (-2.50%) | 92.27 | 96.49 | 406.72K |
Create an account or log in to view more rows.
$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..
$CPA dont be a POS today
$CPA today feels different to the moon
$CPA I don't know shit
but I know I'm holdin till I at least triple up
$CPA Let’s goooo
$CPA I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$CPA Time to buy here