CPA
Copa Hldgs-A (CPA)
NYSE
$146.06$0.00 (0.00%)
Price as of Aug 03, 2026 7:56 PM EDT
  • $4.4B
    Market Cap
  • 39.46%
    1-Year Change
  • Airlines
    Industry
  • 1 Month
    -4.32%
    Low Price$135.72
    High Price$154.78
  • 3 Months
    +27.19%
    Low Price$113.54
    High Price$157.19
  • 1 Year
    +39.46%
    Low Price$106.51
    High Price$157.19
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
144.00
146.52
143.30
146.06
+3.43%
222,708
07/31/2026
143.50
143.50
140.90
141.22
-0.71%
166,431
07/30/2026
138.89
142.47
138.01
142.23
+4.37%
419,874
07/29/2026
136.95
140.32
135.79
136.28
-2.66%
307,672
07/28/2026
138.44
140.64
136.37
140.01
+1.14%
390,310
07/27/2026
139.71
140.96
136.29
138.43
+1.58%
434,879
07/24/2026
137.19
140.00
135.75
136.28
+0.41%
411,923
07/23/2026
134.00
136.20
132.61
135.72
-2.21%
411,258
07/22/2026
138.93
141.06
137.98
138.79
-1.45%
145,170
07/21/2026
140.22
141.75
138.51
140.83
+1.28%
162,600
07/20/2026
139.08
140.75
137.84
139.05
-0.01%
192,867
07/17/2026
141.59
142.97
138.59
139.07
-3.66%
299,833
07/16/2026
145.77
148.61
144.17
144.36
-2.10%
212,226
07/15/2026
147.01
150.05
146.87
147.46
+0.10%
254,977
07/14/2026
147.29
147.83
144.14
147.32
+2.27%
362,072
07/13/2026
149.75
150.14
144.05
144.05
-4.34%
333,403
07/10/2026
150.05
151.84
149.45
150.59
+0.47%
201,923
07/09/2026
149.32
151.51
148.66
149.89
+1.70%
201,159
07/08/2026
148.01
148.38
142.23
147.38
-1.31%
488,886
07/07/2026
154.35
155.37
148.60
149.34
-3.51%
267,226
07/06/2026
154.06
157.10
153.06
154.78
+1.40%
244,267
07/02/2026
154.88
156.06
151.08
152.65
-0.26%
256,623
07/01/2026
155.92
157.34
152.84
153.05
-1.62%
321,485
06/30/2026
154.38
157.00
153.50
155.57
+0.03%
193,697
06/29/2026
155.35
156.60
153.58
155.53
-1.06%
311,731
06/26/2026
156.00
158.45
155.00
157.19
+0.10%
262,044
06/25/2026
159.00
160.47
155.62
157.04
+0.11%
328,256
06/24/2026
154.09
159.92
152.54
156.86
+3.24%
387,357
06/23/2026
149.83
153.97
147.41
151.93
-0.69%
256,318
06/22/2026
150.30
156.25
149.78
152.99
+1.29%
428,050
06/18/2026
148.14
153.00
147.63
151.04
+5.45%
581,086
06/17/2026
144.45
146.30
142.96
143.23
-0.09%
239,400
06/16/2026
145.44
147.00
142.93
143.36
-0.72%
329,635
06/15/2026
147.55
151.95
143.52
144.40
+1.91%
642,663
06/12/2026
141.25
142.34
139.00
141.69
+1.87%
369,843
06/11/2026
128.50
139.26
128.08
139.09
+8.23%
349,149
06/10/2026
133.38
135.27
128.29
128.51
-5.07%
285,073
06/09/2026
133.00
136.32
131.56
135.37
+2.80%
431,178
06/08/2026
133.98
135.32
131.50
131.68
-1.43%
227,469
06/05/2026
132.38
135.04
131.01
133.59
+0.34%
251,826
06/04/2026
137.20
138.88
132.30
133.14
-1.99%
410,175
06/03/2026
135.81
137.15
134.43
135.84
-0.72%
517,904
06/02/2026
140.40
141.35
136.24
136.83
-2.54%
343,557
06/01/2026
141.00
141.86
138.49
140.40
-1.74%
257,026
05/29/2026
140.00
144.34
139.00
142.89
+1.74%
216,520
05/29/2026
$1.71 Dividend
05/28/2026
138.25
141.81
137.26
140.45
-0.55%
335,704
05/27/2026
141.81
143.82
141.01
141.23
+0.49%
380,951
05/26/2026
139.31
142.07
138.72
140.55
+3.84%
325,772
05/22/2026
136.07
138.32
134.21
135.35
-0.05%
282,261
05/21/2026
129.98
135.76
128.47
135.42
+1.06%
329,837
05/20/2026
126.57
135.07
125.26
134.00
+5.82%
563,288
05/19/2026
129.93
130.86
125.72
126.63
-4.38%
400,361
05/18/2026
130.41
134.88
129.76
132.43
+1.76%
727,230
05/15/2026
131.69
133.06
128.68
130.14
-2.80%
687,717
05/14/2026
125.36
134.36
122.17
133.88
+17.92%
1,185,683
05/13/2026
114.60
115.15
112.87
113.54
-0.90%
410,326
05/13/2026
$5.16 Earnings
05/12/2026
114.82
115.51
112.36
114.57
-0.92%
351,087
05/11/2026
120.34
120.34
115.53
115.63
-4.69%
304,959
05/08/2026
123.11
123.11
120.58
121.32
-0.08%
184,705
05/07/2026
122.21
125.97
119.97
121.42
+0.29%
326,438
05/06/2026
118.24
121.08
116.99
121.08
+7.87%
592,447
05/05/2026
110.88
112.83
110.88
112.24
+2.36%
448,910
05/04/2026
114.25
115.24
109.62
109.65
-4.51%
289,365
05/01/2026
114.34
115.92
112.80
114.83
+0.48%
343,748
04/30/2026
112.27
114.50
110.64
114.29
+3.03%
391,868
04/29/2026
112.63
113.26
109.94
110.93
-2.00%
440,058
04/28/2026
114.00
115.54
112.23
113.19
-1.15%
199,572
04/27/2026
116.53
117.54
114.51
114.51
-1.74%
236,123
04/24/2026
115.58
118.40
115.02
116.53
+1.60%
246,321
04/23/2026
118.56
119.74
113.69
114.69
-3.02%
336,183
04/22/2026
120.52
121.15
116.80
118.27
-1.07%
264,113
04/21/2026
123.54
125.55
119.33
119.54
-3.43%
378,589
04/20/2026
122.84
124.07
122.30
123.79
-0.22%
334,230
04/17/2026
123.30
128.97
123.12
124.07
+6.06%
681,781
04/16/2026
119.37
121.04
116.57
116.99
-1.88%
430,822
04/15/2026
119.46
121.39
118.32
119.23
-0.18%
367,304
04/14/2026
118.54
122.52
117.78
119.45
+1.78%
449,503
04/13/2026
116.81
117.53
114.52
117.35
-0.34%
297,573
04/10/2026
118.56
119.42
114.91
117.75
-0.06%
449,078
04/09/2026
116.52
118.77
114.51
117.82
+0.07%
815,332
04/08/2026
120.53
122.40
117.73
117.74
+6.82%
1,088,560
04/07/2026
111.44
111.66
106.86
110.22
-1.72%
986,312
04/06/2026
112.21
114.00
111.64
112.14
-0.94%
521,254
04/02/2026
111.30
114.23
109.18
113.21
-2.82%
614,924
04/01/2026
114.98
118.49
114.15
116.50
+3.79%
564,358
03/31/2026
108.75
112.47
107.29
112.24
+5.38%
483,552
03/30/2026
108.63
109.65
106.15
106.51
-2.80%
391,276
03/27/2026
111.65
113.83
109.11
109.58
-2.66%
303,500
03/26/2026
112.80
116.35
112.11
112.57
-1.17%
352,003
03/25/2026
115.45
117.34
112.64
113.90
+1.02%
268,054
03/24/2026
109.78
113.39
107.69
112.76
+0.66%
301,260
03/23/2026
111.72
114.72
110.44
112.02
+4.04%
663,540
03/20/2026
107.82
108.84
106.65
107.67
-1.59%
391,089
03/19/2026
108.68
110.15
107.58
109.41
+0.44%
484,794
03/18/2026
113.76
115.17
108.71
108.93
-5.10%
631,570
03/17/2026
113.57
115.53
113.57
114.78
+1.89%
434,142
03/16/2026
111.64
113.24
109.90
112.65
+3.30%
701,017
03/13/2026
111.05
112.05
106.74
109.05
-1.83%
782,118