MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CPA — Copa Holdings, S.A.
NYSECopa Holdings, S.A.
$132.48
-0.04(-0.03%)
- O
- 135.15
- H
- 135.16
- L
- 131.60
- V
- 225.37K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$132.48
Period Return+52.22%
Period High$160.47
Period Low$86.74
Avg Daily Volume337.7K
Total Trading Days365
CPA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $135.15 | $135.16 | $131.60 | $132.48 | $-0.04 | -0.03% | 225,373 | $132.89 | $131.60 $135.16 |
| Oct 1, 2026 | $131.97 | $132.85 | $129.55 | $132.52 | +$0.67 | +0.51% | 462,601 | $131.57 | $129.55 $132.85 |
| Sep 30, 2026 | $133.52 | $133.52 | $130.57 | $131.85 | $-1.20 | -0.90% | 445,617 | $131.70 | $130.57 $133.52 |
| Sep 29, 2026 | $131.89 | $133.33 | $130.69 | $133.05 | +$1.98 | +1.51% | 261,822 | $132.36 | $130.69 $133.33 |
| Sep 28, 2026 | $131.64 | $133.14 | $130.00 | $131.07 | $-2.65 | -1.98% | 224,818 | $131.49 | $130.00 $133.14 |
| Sep 25, 2026 | $131.11 | $133.83 | $128.80 | $133.72 | +$4.89 | +3.80% | 215,476 | $132.37 | $128.80 $133.83 |
| Sep 24, 2026 | $128.50 | $131.08 | $127.55 | $128.83 | $-1.10 | -0.85% | 385,271 | $129.13 | $127.55 $131.08 |
| Sep 23, 2026 | $133.00 | $133.74 | $129.01 | $129.93 | $-5.20 | -3.85% | 442,892 | $130.61 | $129.01 $133.74 |
| Sep 22, 2026 | $139.48 | $141.35 | $134.63 | $135.13 | $-1.98 | -1.44% | 599,959 | $136.17 | $134.63 $141.35 |
| Sep 21, 2026 | $133.67 | $137.65 | $132.15 | $137.11 | +$5.38 | +4.08% | 493,438 | $135.93 | $132.15 $137.65 |
| Sep 18, 2026 | $131.87 | $132.91 | $130.14 | $131.73 | +$0.68 | +0.52% | 437,818 | $131.66 | $130.14 $132.91 |
| Sep 17, 2026 | $130.86 | $131.45 | $129.74 | $131.05 | +$2.84 | +2.22% | 326,798 | $130.95 | $129.74 $131.45 |
| Sep 16, 2026 | $128.35 | $131.96 | $126.61 | $128.21 | +$2.45 | +1.95% | 381,135 | $128.39 | $126.61 $131.96 |
| Sep 15, 2026 | $127.57 | $127.63 | $124.87 | $125.76 | $-1.73 | -1.36% | 270,970 | $125.59 | $124.87 $127.63 |
| Sep 14, 2026 | $126.81 | $128.33 | $126.12 | $127.49 | $-1.66 | -1.29% | 414,467 | $127.53 | $126.12 $128.33 |
| Sep 11, 2026 | $130.51 | $130.51 | $127.41 | $129.15 | +$0.59 | +0.46% | 447,316 | $129.19 | $127.41 $130.51 |
| Sep 10, 2026 | $128.60 | $130.17 | $127.80 | $128.56 | $-1.35 | -1.04% | 279,702 | $128.74 | $127.80 $130.17 |
| Sep 9, 2026 | $128.50 | $130.71 | $128.45 | $129.91 | +$0.07 | +0.05% | 208,165 | $129.89 | $128.45 $130.71 |
| Sep 8, 2026 | $131.52 | $132.30 | $129.69 | $129.84 | $-2.47 | -1.87% | 152,510 | $130.64 | $129.69 $132.30 |
| Sep 4, 2026 | $130.00 | $132.35 | $130.00 | $132.31 | +$2.90 | +2.24% | 212,354 | $131.46 | $130.00 $132.35 |
| Sep 3, 2026 | $129.75 | $130.97 | $128.24 | $129.41 | +$0.53 | +0.41% | 115,025 | $129.21 | $128.24 $130.97 |
| Sep 2, 2026 | $127.94 | $129.46 | $125.00 | $128.88 | +$3.39 | +2.70% | 142,104 | $128.69 | $125.00 $129.46 |
| Sep 1, 2026 | $124.65 | $127.02 | $124.56 | $125.49 | $-0.96 | -0.76% | 264,928 | $125.48 | $124.56 $127.02 |
| Aug 31, 2026 | $127.00 | $127.38 | $124.74 | $126.45 | $-3.05 | -2.36% | 304,657 | $126.44 | $124.74 $127.38 |
| Aug 28, 2026 | $132.21 | $133.90 | $129.17 | $129.50 | $-1.78 | -1.36% | 257,720 | $130.19 | $129.17 $133.90 |
| Aug 27, 2026 | $131.56 | $132.73 | $130.79 | $131.28 | $-1.19 | -0.90% | 233,182 | $131.33 | $130.79 $132.73 |
| Aug 26, 2026 | $134.41 | $135.96 | $132.29 | $132.47 | $-1.00 | -0.75% | 177,834 | $133.29 | $132.29 $135.96 |
| Aug 25, 2026 | $134.69 | $134.74 | $130.50 | $133.47 | +$1.97 | +1.50% | 244,328 | $132.61 | $130.50 $134.74 |
| Aug 24, 2026 | $130.00 | $132.75 | $129.70 | $131.50 | +$1.55 | +1.19% | 292,861 | $131.49 | $129.70 $132.75 |
| Aug 21, 2026 | $129.97 | $130.83 | $128.29 | $129.95 | +$1.66 | +1.29% | 202,279 | $129.70 | $128.29 $130.83 |