Copa Holdings SA (CPA) Historical Stock Data
86.09 ↑0.38 (0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPA is down -0.41% 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 |
|---|---|---|---|---|---|---|
| 2025-01-03 | 85.87 | 86.09 | ↑$0.22 (0.26%) | 84.58 | 86.31 | 222.77K |
| 2025-01-02 | 88.25 | 85.71 | ↓$2.54 (-2.88%) | 85.42 | 89.38 | 218.72K |
| 2024-12-31 | 86.64 | 87.88 | ↑$1.24 (1.43%) | 86.59 | 88.31 | 199.76K |
| 2024-12-30 | 86.85 | 87.42 | ↑$0.57 (0.66%) | 86.25 | 87.52 | 230K |
| 2024-12-27 | 86.73 | 87.64 | ↑$0.91 (1.05%) | 86.06 | 87.67 | 302.86K |
| 2024-12-26 | 88.62 | 87.53 | ↓$1.09 (-1.23%) | 87.53 | 88.70 | 265.87K |
| 2024-12-24 | 88.61 | 88.63 | ↑$0.02 (0.02%) | 88.00 | 89.31 | 122.33K |
| 2024-12-23 | 86.70 | 88.37 | ↑$1.67 (1.93%) | 86.39 | 88.55 | 309.97K |
| 2024-12-20 | 88.11 | 88.87 | ↑$0.76 (0.86%) | 88.11 | 90.26 | 307.16K |
| 2024-12-19 | 87.21 | 88.60 | ↑$1.39 (1.59%) | 86.97 | 89.21 | 437.50K |
| 2024-12-18 | 88.04 | 86.51 | ↓$1.53 (-1.74%) | 86.08 | 89.86 | 378.74K |
| 2024-12-17 | 86.16 | 87.97 | ↑$1.81 (2.10%) | 85.38 | 88.04 | 639.68K |
| 2024-12-16 | 87.44 | 86.16 | ↓$1.28 (-1.46%) | 86.13 | 88.71 | 334.95K |
| 2024-12-13 | 88.00 | 87.56 | ↓$0.44 (-0.50%) | 86.67 | 88.48 | 463.28K |
| 2024-12-12 | 91.55 | 88.13 | ↓$3.42 (-3.74%) | 87.85 | 91.97 | 359.13K |
| 2024-12-11 | 89.00 | 91.44 | ↑$2.44 (2.74%) | 88.43 | 91.61 | 392.91K |
| 2024-12-10 | 88.52 | 88.52 | ↑$0.00 (0.00%) | 87.73 | 89.29 | 438.39K |
| 2024-12-09 | 90.39 | 87.55 | ↓$2.84 (-3.14%) | 87.40 | 90.41 | 429.21K |
| 2024-12-06 | 90.41 | 89.63 | ↓$0.78 (-0.86%) | 89.31 | 91.75 | 341.69K |
| 2024-12-05 | 90.60 | 89.63 | ↓$0.97 (-1.07%) | 89.39 | 91.86 | 350.04K |
| 2024-12-04 | 89.50 | 89.86 | ↑$0.36 (0.40%) | 88.87 | 90.50 | 271.18K |
| 2024-12-03 | 91.26 | 89.86 | ↓$1.40 (-1.53%) | 89.59 | 91.48 | 271.83K |
| 2024-12-02 | 92.05 | 90.94 | ↓$1.11 (-1.21%) | 89.80 | 92.52 | 453.08K |
| 2024-11-29 | 93.50 | 93.37 | ↓$0.13 (-0.14%) | 92.00 | 93.88 | 241.07K |
| 2024-11-27 | 92.69 | 93.35 | ↑$0.66 (0.71%) | 92.19 | 93.57 | 291.10K |
| 2024-11-26 | 95.04 | 92.90 | ↓$2.14 (-2.25%) | 91.85 | 95.25 | 504.79K |
| 2024-11-25 | 93.82 | 94.19 | ↑$0.37 (0.39%) | 92.57 | 96.46 | 690.18K |
| 2024-11-22 | 92.60 | 93.37 | ↑$0.77 (0.83%) | 88.55 | 95.10 | 851.41K |
| 2024-11-21 | 97.07 | 92.76 | ↓$4.31 (-4.44%) | 91.46 | 97.77 | 1.41M |
| 2024-11-20 | 107.05 | 105.81 | ↓$1.24 (-1.16%) | 102.75 | 107.39 | 458.62K |
Create an account or log in to view more rows.
$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
$CPA today feels different to the moon