Copa Holdings, S.A. Class A Common Stock (CPA)

Historical Prices For Copa Holdings, S.A. Class A Common Stock (CPA)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	89.39	89.67	85.55	87.00	300,935	87.00
4/03/2025	89.00	92.33	86.70	91.51	743,382	91.51
4/02/2025	90.18	90.88	89.39	90.25	325,489	90.25
4/01/2025	92.31	92.31	90.05	91.24	289,071	91.24
3/31/2025	92.05	93.35	90.77	92.46	217,651	92.46
3/28/2025	95.00	95.54	93.46	94.16	261,860	94.16
3/27/2025	96.00	96.73	95.00	95.53	120,164	95.53
3/26/2025	96.14	96.72	94.96	95.97	138,520	95.97
3/25/2025	95.97	98.06	95.95	96.21	195,249	96.21
3/24/2025	95.05	96.01	94.67	95.37	143,277	95.37
3/21/2025	93.96	95.25	93.42	94.37	336,752	94.37
3/20/2025	94.28	95.09	93.91	94.55	154,777	94.55
3/19/2025	93.58	95.84	93.58	95.47	396,560	95.47
3/18/2025	94.45	94.76	93.33	93.66	223,424	93.66
3/17/2025	92.99	94.99	92.99	94.39	193,730	94.39
3/14/2025	92.96	93.96	92.07	92.78	341,362	92.78
3/13/2025	92.95	93.83	91.47	92.00	476,216	92.00
3/12/2025	94.69	94.94	91.94	92.54	478,456	92.54
3/11/2025	92.44	94.85	90.75	94.49	554,038	94.49
3/10/2025	92.26	92.84	90.41	92.44	369,031	92.44
3/07/2025	96.31	96.49	92.27	93.90	406,724	93.90
3/06/2025	94.62	96.76	94.28	96.49	393,037	96.49
3/05/2025	93.42	95.94	92.87	95.94	403,285	95.94
3/04/2025	90.09	92.96	88.01	92.39	594,933	92.39
3/03/2025	93.15	94.54	90.79	91.53	210,938	91.53
2/28/2025	90.99	93.13	90.59	92.88	174,915	92.88
2/27/2025	93.75	94.50	92.33	92.67	189,164	92.67
2/26/2025	94.32	95.14	92.91	93.65	273,686	93.65
2/25/2025	95.35	95.81	92.06	93.24	443,242	93.24
2/24/2025	95.19	96.14	94.38	94.79	258,180	94.79
2/21/2025	98.18	98.26	94.20	94.78	338,649	94.78
2/20/2025	98.36	98.58	96.33	98.05	387,635	98.05
2/19/2025	96.39	98.84	95.69	97.88	403,196	97.88
2/18/2025	98.43	99.58	96.44	97.37	400,643	97.37
2/14/2025	95.16	98.11	93.23	97.78	511,659	97.78
2/13/2025	94.85	98.85	91.80	94.80	658,702	94.80
2/12/2025	89.10	91.43	88.83	91.27	427,241	91.27
2/11/2025	89.38	90.50	88.87	89.50	241,078	89.50
2/10/2025	91.84	91.84	90.08	90.40	223,263	90.40
2/07/2025	92.08	92.80	90.55	91.81	208,789	91.81
2/06/2025	92.50	93.17	90.78	91.14	222,169	91.14
2/05/2025	90.78	92.25	90.00	91.97	202,549	91.97
2/04/2025	91.00	91.68	89.92	90.93	241,236	90.93
2/03/2025	90.85	91.97	89.51	90.20	390,421	90.20
1/31/2025	95.36	95.36	92.87	93.22	308,497	93.22
1/30/2025	93.61	95.25	93.24	94.64	278,273	94.64
1/29/2025	93.43	95.08	92.72	93.67	170,323	93.67
1/28/2025	91.00	93.21	90.57	93.17	125,523	93.17
1/27/2025	91.50	92.94	90.64	91.46	293,418	91.46
1/24/2025	92.19	93.28	91.81	91.96	177,136	91.96
1/23/2025	92.24	93.52	91.73	92.72	257,426	92.72
1/22/2025	94.82	94.82	91.67	92.19	289,499	92.19
1/21/2025	91.64	94.12	90.92	94.00	405,812	94.00
1/17/2025	91.12	91.86	90.04	90.31	337,354	90.31
1/16/2025	91.39	92.67	90.21	90.31	306,527	90.31
1/15/2025	93.00	93.10	90.99	91.72	404,912	91.72
1/14/2025	88.50	91.87	88.21	91.76	439,311	91.76
1/13/2025	86.31	88.62	85.27	88.22	385,404	88.22
1/10/2025	90.03	90.64	86.75	87.32	401,664	87.32
1/08/2025	89.41	89.61	87.64	89.37	232,350	89.37
1/07/2025	89.28	91.58	89.28	90.23	169,517	90.23
1/06/2025	86.52	88.78	86.47	88.48	262,711	88.48