CPA
Copa Hldgs-A (CPA)
NYSE
$152.06-$0.93 (-0.61%)
Price as of Jun 23, 2026 4:13 PM EDT
  • $4.8B
    Market Cap
  • 56.77%
    1-Year Change
  • Airlines
    Industry
  • 1 Month
    +13.03%
    Low Price$128.51
    High Price$152.99
  • 3 Months
    +42.09%
    Low Price$107.81
    High Price$152.99
  • 1 Year
    +56.77%
    Low Price$102.65
    High Price$154.09
Date
Open
High
Low
Close
Change (%)
Volume
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
03/12/2026
116.58
117.17
109.75
111.09
-8.00%
1,329,282
03/11/2026
123.50
124.46
120.09
120.75
-2.58%
399,125
03/10/2026
124.98
128.64
123.56
123.95
-0.06%
597,443
03/09/2026
120.13
124.03
117.73
124.03
+0.40%
531,136
03/06/2026
122.26
125.62
121.47
123.54
-1.47%
355,272
03/05/2026
128.55
129.60
122.22
125.37
-4.02%
633,237
03/04/2026
130.99
132.13
125.98
130.62
+1.47%
362,934
03/03/2026
127.89
130.59
123.20
128.73
-1.30%
567,026
03/02/2026
133.66
135.03
129.49
130.42
-4.76%
790,571
02/27/2026
142.98
143.45
136.67
136.94
-5.27%
340,317
02/27/2026
$1.71 Dividend
02/26/2026
145.44
146.37
142.68
144.56
+0.06%
265,874
02/25/2026
142.58
144.68
139.87
144.47
+1.75%
258,658
02/24/2026
138.46
142.30
137.70
141.98
+2.59%
276,750
02/23/2026
139.70
140.55
137.08
138.40
-0.43%
274,533
02/20/2026
136.05
139.01
135.50
138.99
+2.15%
361,293
02/19/2026
142.67
144.10
135.74
136.07
-5.42%
729,215
02/18/2026
142.14
144.71
139.14
143.88
+0.46%
363,421
02/17/2026
142.68
144.53
141.47
143.21
+0.53%
373,252
02/13/2026
146.51
147.88
139.72
142.45
-3.06%
606,680
02/12/2026
147.95
151.40
144.53
146.94
-0.09%
439,582
02/11/2026
150.29
151.74
147.07
147.07
-1.66%
343,316
02/11/2026
$4.46 Earnings
02/10/2026
148.44
150.26
147.87
149.55
-0.12%
408,184
02/09/2026
151.37
152.74
148.53
149.73
-0.50%
336,468
02/06/2026
146.86
150.96
146.86
150.48
+3.01%
406,987
02/05/2026
143.34
146.55
143.34
146.08
+1.91%
366,818
02/04/2026
142.58
144.20
140.23
143.34
+0.76%
256,077
02/03/2026
139.39
143.48
139.30
142.26
+3.01%
531,540