NYSE:CPA | Historical Stock Price | Copa Holdings, S.A.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-12-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$18.18$31.26$53.74$92.39$158.84$273.072005-12-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$82.66$116.97107,200——
2021-12-30$82.31$116.47197,500——
2021-12-29$81.72$115.64197,700——
2021-12-28$82.51$116.75158,900——
2021-12-27$81.95$115.96292,100——
2021-12-23$82.44$116.66294,500——
2021-12-22$82.00$116.03308,700——
2021-12-21$79.83$112.96456,500——
2021-12-20$76.17$107.78569,300——
2021-12-17$74.83$105.89430,400——
2021-12-16$74.03$104.76459,400——
2021-12-15$75.39$106.68648,500——
2021-12-14$73.88$104.54737,200——
2021-12-13$74.88$105.96527,900——
2021-12-10$77.27$109.34626,300——
2021-12-09$76.26$107.91234,800——
2021-12-08$77.72$109.98374,500——
2021-12-07$75.72$107.15588,800——
2021-12-06$74.59$105.55566,800——
2021-12-03$70.64$99.96764,900——
2021-12-02$71.85$101.671,262,400——
2021-12-01$69.25$97.991,244,600——
2021-11-30$69.92$98.94542,500——
2021-11-29$72.26$102.25613,900——
2021-11-26$71.77$101.56846,100——
2021-11-24$77.39$109.51279,400——
2021-11-23$77.07$109.06296,500——
2021-11-22$78.22$110.68487,700——
2021-11-19$78.55$111.15723,700——
2021-11-18$78.19$110.641,298,700——
2021-11-17$71.78$101.571,052,500——
2021-11-16$74.01$104.73453,700——
2021-11-15$76.54$108.31392,600——
2021-11-12$75.60$106.98369,800——
2021-11-11$77.26$109.33611,000——
2021-11-10$76.56$108.34241,900——
2021-11-09$78.31$110.81341,900——
2021-11-08$79.36$112.30550,200——
2021-11-05$78.74$111.42700,900——
2021-11-04$74.71$105.72638,800——
2021-11-03$74.17$104.95452,200——
2021-11-02$73.97$104.67197,600——
2021-11-01$74.85$105.92518,500——
2021-10-29$73.96$104.66850,300——
2021-10-28$74.23$105.04387,500——
2021-10-27$75.60$106.98371,800——
2021-10-26$77.17$109.20380,000——
2021-10-25$78.08$110.49339,000——
2021-10-22$78.89$111.63285,800——
2021-10-21$81.26$114.99459,600——
2021-10-20$81.53$115.37196,800——
2021-10-19$81.71$115.62122,100——
2021-10-18$82.42$116.63152,800——
2021-10-15$83.79$118.57241,500——
2021-10-14$84.47$119.53207,600——
2021-10-13$85.14$120.48265,700——
2021-10-12$85.50$120.99272,600——
2021-10-11$85.72$121.30222,100——
2021-10-08$86.13$121.88148,000——
2021-10-07$86.31$122.13271,700——
2021-10-06$87.70$124.10399,400——
2021-10-05$87.57$123.91277,500——
2021-10-04$85.78$121.38297,300——
2021-10-01$85.94$121.61294,500——
2021-09-30$81.38$115.16174,200——
2021-09-29$81.76$115.69159,800——
2021-09-28$80.92$114.50278,600——
2021-09-27$85.16$120.50303,800——
2021-09-24$84.00$118.86243,600——
2021-09-23$81.97$115.99209,800——
2021-09-22$80.48$113.88279,600——
2021-09-21$79.18$112.04147,500——
2021-09-20$79.02$111.82220,900——
2021-09-17$78.69$111.35207,900——
2021-09-16$79.32$112.24215,700——
2021-09-15$78.28$110.77152,200——
2021-09-14$77.52$109.69145,400——
2021-09-13$77.98$110.34180,600——
2021-09-10$75.87$107.36221,500——
2021-09-09$77.37$109.48195,500——
2021-09-08$74.59$105.55128,700——
2021-09-07$77.26$109.33151,500——
2021-09-03$75.65$107.0598,900——
2021-09-02$76.28$107.94159,500——
2021-09-01$76.68$108.51228,300——
2021-08-31$75.25$106.48150,900——
2021-08-30$74.36$105.22105,100——
2021-08-27$76.15$107.76121,400——
2021-08-26$74.88$105.96245,600——
2021-08-25$76.52$108.28137,700——
2021-08-24$76.04$107.60203,200——
2021-08-23$73.54$104.06149,300——
2021-08-20$71.73$101.50197,600——
2021-08-19$69.49$98.33263,400——
2021-08-18$71.35$100.96155,500——
2021-08-17$72.09$102.01216,500——
2021-08-16$74.01$104.73159,700——
2021-08-13$74.93$106.03175,500——
2021-08-12$76.20$107.83109,000——
2021-08-11$77.45$109.59229,100——
2021-08-10$76.78$108.65144,500——
2021-08-09$75.65$107.05229,100——
2021-08-06$75.63$107.02228,800——
2021-08-05$76.26$107.91761,300——
2021-08-04$68.87$97.45285,100——
2021-08-03$70.19$99.32259,600——
2021-08-02$69.98$99.02219,900——
2021-07-30$70.91$100.34236,600——
2021-07-29$74.00$104.71263,700——
2021-07-28$74.48$105.39424,500——
2021-07-27$71.80$101.60237,500——
2021-07-26$72.05$101.95132,500——
2021-07-23$70.48$99.73190,600——
2021-07-22$71.08$100.58320,800——
2021-07-21$71.40$101.03278,200——
2021-07-20$68.74$97.27223,800——
2021-07-19$66.10$93.53340,000——
2021-07-16$67.81$95.95289,300——
2021-07-15$69.32$98.09473,700——
2021-07-14$69.79$98.76384,100——
2021-07-13$70.00$99.05270,200——
2021-07-12$72.17$102.12196,000——
2021-07-09$72.42$102.48171,200——
2021-07-08$70.91$100.34247,200——
2021-07-07$71.55$101.25260,800——
2021-07-06$72.23$102.21334,100——
2021-07-02$74.65$105.63114,500——
2021-07-01$75.64$107.03157,700——
2021-06-30$75.33$106.59191,900——
2021-06-29$75.18$106.38234,600——
2021-06-28$75.71$107.13526,700——
2021-06-25$77.05$109.03268,100——
2021-06-24$77.93$110.27170,100——
2021-06-23$78.69$111.35184,500——
2021-06-22$80.20$113.49261,400——
2021-06-21$80.54$113.97314,000——
2021-06-18$78.01$110.39382,000——
2021-06-17$76.83$108.72319,300——
2021-06-16$75.39$106.68318,500——
2021-06-15$75.51$106.85310,700——
2021-06-14$77.20$109.24236,400——
2021-06-11$77.00$108.96506,800——
2021-06-10$75.74$107.18293,500——
2021-06-09$76.66$108.48636,200——
2021-06-08$77.48$109.64240,600——
2021-06-07$77.22$109.27232,100——
2021-06-04$75.97$107.50528,400——
2021-06-03$78.06$110.46364,200——
2021-06-02$81.44$115.24385,300——
2021-06-01$84.45$119.50466,300——
2021-05-28$82.26$116.40545,700——
2021-05-27$82.81$117.18195,300——
2021-05-26$82.31$116.47390,200——
2021-05-25$81.33$115.09180,800——
2021-05-24$81.17$114.86227,500——
2021-05-21$80.49$113.90290,600——
2021-05-20$80.36$113.71243,500——
2021-05-19$79.47$112.45197,700——
2021-05-18$81.36$115.13203,200——
2021-05-17$83.01$117.46310,300——
2021-05-14$82.68$117.00860,500——
2021-05-13$80.05$113.27386,900——
2021-05-12$80.94$114.53278,000——
2021-05-11$83.33$117.92295,100——
2021-05-10$85.89$121.54333,700——
2021-05-07$88.47$125.19436,400——
2021-05-06$85.73$121.31606,000——
2021-05-05$82.07$116.13270,900——
2021-05-04$83.38$117.99273,800——
2021-05-03$85.28$120.67284,300——
2021-04-30$86.50$122.40335,000——
2021-04-29$87.30$123.53378,700——
2021-04-28$85.25$120.63315,600——
2021-04-27$83.98$118.83431,100——
2021-04-26$82.01$116.05254,600——
2021-04-23$81.15$114.83260,200——
2021-04-22$78.94$111.70401,100——
2021-04-21$77.23$109.28572,000——
2021-04-20$75.96$107.49575,500——
2021-04-19$80.11$113.36298,900——
2021-04-16$82.05$116.10157,600——
2021-04-15$82.06$116.12212,200——
2021-04-14$81.39$115.17192,900——
2021-04-13$82.68$117.00235,500——
2021-04-12$80.92$114.50265,700——
2021-04-09$80.74$114.25243,000——
2021-04-08$81.31$115.06551,600——
2021-04-07$80.38$113.74191,500——
2021-04-06$82.45$116.67585,700——
2021-04-05$80.65$114.12341,400——
2021-04-01$80.92$114.50296,200——
2021-03-31$80.79$114.32352,400——
2021-03-30$80.75$114.26569,200——
2021-03-29$77.22$109.27893,300——
2021-03-26$80.17$113.44288,700——
2021-03-25$82.06$116.12490,500——
2021-03-24$79.31$112.23301,100——
2021-03-23$82.08$116.15579,900——
2021-03-22$85.18$120.53454,400——
2021-03-19$89.86$127.16383,500——
2021-03-18$88.25$124.88175,500——
2021-03-17$91.39$129.32192,900——
2021-03-16$90.51$128.08322,900——
2021-03-15$90.62$128.23462,800——
2021-03-12$91.58$129.591,056,000——
2021-03-11$91.02$128.80419,000——
2021-03-10$90.22$127.66256,100——
2021-03-09$91.41$129.35411,300——
2021-03-08$92.13$130.37843,800——
2021-03-05$89.29$126.35639,800——
2021-03-04$89.53$126.691,168,100——
2021-03-03$93.51$132.32431,200——
2021-03-02$93.92$132.90402,400——
2021-03-01$93.53$132.35696,700——
2021-02-26$91.67$129.72532,200——
2021-02-25$90.55$128.13989,800——
2021-02-24$93.37$132.12716,000——
2021-02-23$89.26$126.31671,900——
2021-02-22$88.40$125.09620,500——
2021-02-19$84.32$119.32433,000——
2021-02-18$81.39$115.17419,600——
2021-02-17$82.07$116.13506,400——
2021-02-16$80.83$114.38306,400——
2021-02-12$77.78$110.06339,700——
2021-02-11$76.56$108.34726,700——
2021-02-10$77.56$109.75775,100——
2021-02-09$78.00$110.37423,200——
2021-02-08$80.54$113.97412,800——
2021-02-05$79.70$112.78455,700——
2021-02-04$82.93$117.35791,000——
2021-02-03$81.93$115.93426,900——
2021-02-02$79.24$112.13638,700——
2021-02-01$77.75$110.02441,400——
2021-01-29$77.37$109.48374,500——
2021-01-28$80.12$113.37625,000——
2021-01-27$77.40$109.52581,100——
2021-01-26$77.39$109.51690,600——
2021-01-25$76.14$107.74874,200——
2021-01-22$78.28$110.77375,900——
2021-01-21$79.00$111.79447,200——
2021-01-20$81.26$114.99369,400——
2021-01-19$80.09$113.33309,500——
2021-01-15$79.44$112.41419,100——
2021-01-14$82.15$116.25466,900——
2021-01-13$77.97$110.33428,100——
2021-01-12$78.20$110.66495,400——
2021-01-11$76.32$108.00674,100——
2021-01-08$77.89$110.22334,300——
2021-01-07$78.11$110.53463,900——
2021-01-06$78.02$110.40546,000——
2021-01-05$76.50$108.25785,700——
2021-01-04$72.82$103.04349,900——