Get the Stockscreener App
107.78
1.86%
-2.04
After Hours:
107.79
0.01
+0.01%
Copa Holdings S A Stock (CPA) Price History
The historical daily chart and data for Copa Holdings S A stock (CPA), show that the latest closing stock price as of May 30, 2025, is $107.78.
- Copa Holdings S A all-time high stock price is $157.98, occurred on July 25, 2014.
- The lowest Copa Holdings S A stock price recorded was $24.01 on March 19, 2020. Since then, Copa Holdings S A's stock price has risen over 348.90% to $107.78 now.
- The 52-week high stock price for CPA is $110.56, representing a 2.58% increase from the current share price, occurred on May 29, 2025.
- The 52-week low stock price for CPA is $80.01, indicating a -25.77% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Copa Holdings S A (CPA) stock in the beginning of 2024 was $83.14. The stock closed the year at $83.17, a gain of over 0.04% for the year.
The table below shows more information about CPA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $108.8 | $106.4 | $2.35 | 427,463.0 | -1.86% |
| May 29, 2025 | $110.6 | $109.3 | $1.26 | 510,879.0 | +0.25% |
| May 28, 2025 | $109.8 | $108.3 | $1.49 | 550,882.0 | +0.81% |
| May 27, 2025 | $109.5 | $107.0 | $2.59 | 689,392.0 | +2.07% |
| May 23, 2025 | $107.4 | $103.6 | $3.74 | 742,111.0 | +1.61% |
| May 22, 2025 | $104.9 | $101.0 | $3.86 | 552,043.0 | +2.72% |
| May 21, 2025 | $104.0 | $101.9 | $2.11 | 230,006.0 | -1.74% |
| May 20, 2025 | $106.1 | $103.3 | $2.70 | 270,564.0 | -0.53% |
| May 19, 2025 | $104.5 | $102.9 | $1.59 | 310,143.0 | +1.44% |
| May 16, 2025 | $103.7 | $102.1 | $1.57 | 259,034.0 | +0.53% |
| May 15, 2025 | $103.2 | $100.3 | $2.92 | 315,116.0 | +0.99% |
| May 14, 2025 | $103.4 | $101.0 | $2.39 | 427,913.0 | -0.54% |
| May 13, 2025 | $102.6 | $99.15 | $3.46 | 281,881.0 | +2.79% |
| May 12, 2025 | $100.7 | $98.36 | $2.33 | 334,739.0 | +0.78% |
| May 09, 2025 | $100.5 | $97.68 | $2.83 | 377,681.0 | -2.30% |
| May 08, 2025 | $103.6 | $97.38 | $6.22 | 783,054.0 | +4.18% |
| May 07, 2025 | $97.69 | $95.20 | $2.49 | 398,115.0 | +0.53% |
| May 06, 2025 | $96.74 | $93.33 | $3.41 | 236,895.0 | +1.45% |
| May 05, 2025 | $96.74 | $94.16 | $2.58 | 311,342.0 | +0.41% |
Copa Holdings S A Stock (CPA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Copa Holdings S A stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CPA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Copa Holdings S A stock price history provides a foundation for understanding how the company's stock has evolved over time.
Copa Holdings S A Stock (CPA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $110.6 | $91.61 | $18.96 | 8,839,047.0 | +17.46% |
| Apr, 2025 | $92.50 | $82.54 | $9.96 | 6,487,153.0 | -0.76% |
| Mar, 2025 | $98.06 | $90.41 | $7.66 | 6,061,362.0 | -0.45% |
| Feb, 2025 | $99.58 | $88.83 | $10.75 | 5,751,283.0 | -0.36% |
| Jan, 2025 | $95.36 | $84.58 | $10.78 | 5,220,815.0 | +6.08% |
Copa Holdings S A Stock (CPA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $92.52 | $85.38 | $7.14 | 6,905,557.0 | -6.37% |
| Nov, 2024 | $107.7 | $88.55 | $19.16 | 7,568,330.0 | -4.04% |
| Oct, 2024 | $104.3 | $91.16 | $13.15 | 7,188,959.0 | +3.69% |
| Sep, 2024 | $95.58 | $83.26 | $12.32 | 5,088,030.0 | +3.81% |
| Aug, 2024 | $92.68 | $80.01 | $12.67 | 5,893,893.0 | +1.86% |
| Jul, 2024 | $98.22 | $88.43 | $9.79 | 6,043,919.0 | -6.76% |
| Jun, 2024 | $99.38 | $91.78 | $7.60 | 4,726,281.0 | -2.11% |
| May, 2024 | $114.0 | $94.98 | $19.02 | 6,056,269.0 | +1.81% |
| Apr, 2024 | $105.8 | $93.76 | $12.04 | 5,002,392.0 | -8.31% |
| Mar, 2024 | $107.0 | $96.19 | $10.78 | 4,365,728.0 | +6.86% |
| Feb, 2024 | $104.1 | $95.63 | $8.50 | 5,497,338.0 | +1.47% |
| Jan, 2024 | $105.6 | $88.51 | $17.10 | 7,667,608.0 | -9.64% |
Copa Holdings S A Stock (CPA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $107.3 | $92.29 | $15.00 | 4,817,550.0 | +14.76% |
| Nov, 2023 | $98.50 | $80.66 | $17.84 | 6,706,333.0 | +13.46% |
| Oct, 2023 | $89.67 | $78.12 | $11.55 | 6,446,804.0 | -8.38% |
| Sep, 2023 | $103.4 | $86.57 | $16.81 | 9,222,281.0 | -12.37% |
| Aug, 2023 | $118.2 | $93.92 | $24.30 | 16,436,491.0 | -13.83% |
| Jul, 2023 | $121.2 | $107.6 | $13.60 | 16,957,456.0 | +6.73% |
| Jun, 2023 | $114.5 | $104.6 | $9.84 | 10,767,453.0 | +5.25% |
| May, 2023 | $109.1 | $88.84 | $20.28 | 10,314,232.0 | +16.32% |
| Apr, 2023 | $93.31 | $85.67 | $7.64 | 5,421,634.0 | -2.20% |
| Mar, 2023 | $98.11 | $83.28 | $14.83 | 9,782,332.0 | +0.00% |
| Feb, 2023 | $96.99 | $87.72 | $9.27 | 8,654,173.0 | +0.29% |
| Jan, 2023 | $94.78 | $81.69 | $13.09 | 8,548,383.0 | +10.71% |
0.88%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):