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

94.51Last Price

-0.13 (-0.14%)Change

Copa Holdings S.A. is a leading airline holding company based in Panama, primarily engaged in the operation of passenger and cargo air transportation services

The company operates through its main subsidiaries, Copa Airlines and Aero República, providing extensive connectivity throughout Central America, South America, and parts of North America and the Caribbean. With a modern fleet and a focus on efficiency, Copa Holdings has established itself as a major player in the aviation industry, delivering high-quality service and a wide range of travel options to its customers. The company is also known for its strategic alliances with other global carriers, enabling it to expand its reach and enhance the travel experience for its passengers.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/03/2025	85.87	86.31	84.58	86.09	222,770	86.09
1/02/2025	88.25	89.38	85.42	85.71	218,720	85.71
12/31/2024	87.42	0.00	87.88	87.88	0	87.88
12/30/2024	86.85	87.52	86.25	87.42	229,997	87.42
12/27/2024	86.73	87.67	86.06	87.64	302,863	87.64
12/26/2024	88.62	88.70	87.53	87.53	265,866	87.53
12/24/2024	88.61	89.31	88.00	88.63	122,330	88.63
12/23/2024	86.70	88.55	86.39	88.37	309,973	88.37
12/20/2024	88.11	90.26	88.11	88.87	307,158	88.87
12/19/2024	87.21	89.21	86.97	88.91	322,411	88.91
12/18/2024	88.04	89.86	86.08	86.51	378,736	86.51
12/17/2024	86.16	88.04	85.38	87.97	639,671	87.97
12/16/2024	87.44	88.71	86.13	86.16	334,952	86.16
12/13/2024	88.00	88.48	86.67	87.56	463,279	87.56
12/12/2024	91.55	91.97	87.84	88.13	359,128	88.13
12/11/2024	89.00	91.61	88.43	91.44	392,905	91.44
12/10/2024	88.52	89.29	87.73	88.52	438,386	88.52
12/09/2024	90.39	90.41	87.40	87.55	429,206	87.55
12/06/2024	90.41	91.75	89.31	89.63	341,687	89.63
12/05/2024	90.60	91.86	89.39	89.63	350,036	89.63
12/04/2024	89.50	90.50	88.87	89.86	271,183	89.86
12/03/2024	91.26	91.48	89.59	89.86	271,831	89.86
12/02/2024	92.05	92.52	89.80	90.94	453,076	90.94
11/29/2024	93.50	93.88	92.00	93.37	241,069	93.37
11/27/2024	92.69	93.57	92.19	93.35	291,098	93.35
11/26/2024	95.04	95.25	91.85	92.90	504,790	92.90
11/25/2024	93.82	96.46	92.57	94.19	690,179	94.19
11/22/2024	92.60	95.10	88.55	93.37	851,413	93.37
11/21/2024	97.07	97.77	91.46	92.76	1,410,637	92.76
11/20/2024	107.05	107.39	102.75	105.81	458,377	105.81
11/19/2024	101.86	107.71	101.50	107.25	549,821	107.25
11/18/2024	102.91	104.33	102.02	102.90	415,161	102.90
11/15/2024	103.69	104.49	101.56	102.56	274,298	102.56
11/14/2024	100.68	103.93	99.50	103.78	300,892	103.78
11/13/2024	98.62	101.91	98.60	100.06	151,904	100.06
11/12/2024	98.53	99.59	97.75	98.59	155,947	98.59
11/11/2024	98.25	100.23	97.62	99.18	150,537	99.18
11/08/2024	97.90	98.22	97.00	97.79	168,840	97.79
11/07/2024	98.33	99.49	97.42	97.89	171,743	97.89
11/06/2024	98.41	98.74	94.71	97.80	301,519	97.80
11/05/2024	96.18	96.60	94.66	95.72	192,361	95.72
11/04/2024	97.05	98.49	96.25	96.36	232,472	96.36
11/01/2024	97.54	98.93	97.40	97.63	182,549	97.63
10/31/2024	98.78	99.88	97.02	97.30	184,706	97.30