CPA
Copa Holdings, S.A. NYQ · CPA
$133.65
-5.13
(-3.70%)
Deep pullback · -2.16σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment CPA crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $134.00 | $136.17 | $132.61 | $133.65 | 0.1M |
| 2026-07-22 | $138.93 | $141.06 | $137.98 | $138.79 | 0.1M |
| 2026-07-21 | $140.22 | $141.75 | $138.51 | $140.83 | 0.2M |
| 2026-07-20 | $139.08 | $140.75 | $137.84 | $139.05 | 0.2M |
| 2026-07-17 | $141.59 | $142.97 | $138.59 | $139.07 | 0.3M |
| 2026-07-16 | $145.77 | $148.61 | $144.17 | $144.36 | 0.2M |
| 2026-07-15 | $147.01 | $150.05 | $146.87 | $147.46 | 0.3M |
| 2026-07-14 | $147.29 | $147.83 | $144.14 | $147.32 | 0.4M |
| 2026-07-13 | $149.75 | $150.14 | $144.05 | $144.05 | 0.3M |
| 2026-07-10 | $150.05 | $151.84 | $149.45 | $150.59 | 0.2M |
| 2026-07-09 | $149.32 | $151.51 | $148.66 | $149.89 | 0.2M |
| 2026-07-08 | $148.01 | $148.38 | $142.23 | $147.38 | 0.5M |
| 2026-07-07 | $154.35 | $155.37 | $148.60 | $149.34 | 0.3M |
| 2026-07-06 | $154.06 | $157.10 | $153.06 | $154.78 | 0.2M |
| 2026-07-02 | $154.88 | $156.06 | $151.08 | $152.65 | 0.3M |
| 2026-07-01 | $155.92 | $157.34 | $152.84 | $153.05 | 0.3M |
| 2026-06-30 | $154.38 | $157.00 | $153.50 | $155.57 | 0.2M |
| 2026-06-29 | $155.35 | $156.60 | $153.58 | $155.53 | 0.3M |
| 2026-06-26 | $156.00 | $158.45 | $155.00 | $157.19 | 0.3M |
| 2026-06-25 | $159.00 | $160.47 | $155.62 | $157.04 | 0.3M |
| 2026-06-24 | $154.09 | $159.92 | $152.54 | $156.86 | 0.4M |
| 2026-06-23 | $149.83 | $153.97 | $147.41 | $151.93 | 0.3M |
| 2026-06-22 | $150.30 | $156.25 | $149.78 | $152.99 | 0.4M |
| 2026-06-18 | $148.14 | $153.00 | $147.63 | $151.04 | 0.6M |
| 2026-06-17 | $144.45 | $146.30 | $142.96 | $143.23 | 0.2M |
| 2026-06-16 | $145.44 | $147.00 | $142.93 | $143.36 | 0.3M |
| 2026-06-15 | $147.55 | $151.95 | $143.52 | $144.40 | 0.6M |
| 2026-06-12 | $141.25 | $142.34 | $139.00 | $141.69 | 0.4M |
| 2026-06-11 | $128.50 | $139.26 | $128.08 | $139.09 | 0.3M |
| 2026-06-10 | $133.38 | $135.27 | $128.29 | $128.51 | 0.3M |
| 2026-06-09 | $133.00 | $136.32 | $131.56 | $135.37 | 0.4M |
| 2026-06-08 | $133.98 | $135.32 | $131.50 | $131.68 | 0.2M |
| 2026-06-05 | $132.38 | $135.04 | $131.01 | $133.59 | 0.3M |
| 2026-06-04 | $137.20 | $138.88 | $132.30 | $133.14 | 0.4M |
| 2026-06-03 | $135.81 | $137.15 | $134.43 | $135.84 | 0.5M |
| 2026-06-02 | $140.40 | $141.35 | $136.24 | $136.83 | 0.3M |
| 2026-06-01 | $141.00 | $141.86 | $138.49 | $140.40 | 0.3M |
| 2026-05-29 | $140.00 | $144.34 | $139.00 | $142.89 | 0.2M |
| 2026-05-28 | $139.93 | $143.54 | $138.93 | $142.16 | 0.3M |
| 2026-05-27 | $143.54 | $145.57 | $142.73 | $142.95 | 0.4M |
| 2026-05-26 | $141.01 | $143.80 | $140.41 | $142.26 | 0.3M |
| 2026-05-22 | $137.73 | $140.00 | $135.84 | $137.00 | 0.3M |
| 2026-05-21 | $131.56 | $137.41 | $130.03 | $137.07 | 0.3M |
| 2026-05-20 | $128.11 | $136.71 | $126.78 | $135.63 | 0.6M |
| 2026-05-19 | $131.51 | $132.46 | $127.25 | $128.17 | 0.4M |
| 2026-05-18 | $132.00 | $136.52 | $131.34 | $134.04 | 0.7M |
| 2026-05-15 | $133.29 | $134.68 | $130.25 | $131.72 | 0.7M |
| 2026-05-14 | $126.89 | $136.00 | $123.65 | $135.51 | 1.2M |
| 2026-05-13 | $116.00 | $116.55 | $114.24 | $114.92 | 0.4M |
| 2026-05-12 | $116.22 | $116.92 | $113.73 | $115.96 | 0.4M |
| 2026-05-11 | $121.81 | $121.81 | $116.94 | $117.04 | 0.3M |
| 2026-05-08 | $124.61 | $124.61 | $122.05 | $122.80 | 0.2M |
| 2026-05-07 | $123.70 | $127.50 | $121.43 | $122.90 | 0.3M |
| 2026-05-06 | $119.68 | $122.55 | $118.41 | $122.55 | 0.6M |
| 2026-05-05 | $112.23 | $114.20 | $112.23 | $113.61 | 0.4M |
| 2026-05-04 | $115.64 | $116.64 | $110.95 | $110.99 | 0.3M |
| 2026-05-01 | $115.73 | $117.34 | $114.18 | $116.23 | 0.3M |
| 2026-04-30 | $113.64 | $115.89 | $111.99 | $115.68 | 0.4M |
| 2026-04-29 | $114.00 | $114.64 | $111.28 | $112.28 | 0.4M |
| 2026-04-28 | $115.39 | $116.95 | $113.60 | $114.57 | 0.2M |
| 2026-04-27 | $117.95 | $118.97 | $115.90 | $115.90 | 0.2M |
| 2026-04-24 | $116.99 | $119.84 | $116.42 | $117.95 | 0.2M |
| 2026-04-23 | $120.00 | $121.20 | $115.07 | $116.09 | 0.3M |
| 2026-04-22 | $121.99 | $122.63 | $118.22 | $119.71 | 0.3M |
| 2026-04-21 | $125.04 | $127.08 | $120.78 | $121.00 | 0.4M |
| 2026-04-20 | $124.34 | $125.59 | $123.79 | $125.30 | 0.3M |
| 2026-04-17 | $124.80 | $130.54 | $124.62 | $125.58 | 0.7M |
| 2026-04-16 | $120.82 | $122.52 | $117.99 | $118.41 | 0.4M |
| 2026-04-15 | $120.91 | $122.87 | $119.76 | $120.68 | 0.4M |
| 2026-04-14 | $119.98 | $124.01 | $119.21 | $120.90 | 0.4M |
| 2026-04-13 | $118.23 | $118.96 | $115.91 | $118.78 | 0.3M |
| 2026-04-10 | $120.00 | $120.87 | $116.31 | $119.18 | 0.4M |
| 2026-04-09 | $117.94 | $120.22 | $115.90 | $119.25 | 0.8M |
| 2026-04-08 | $122.00 | $123.89 | $119.16 | $119.17 | 1.1M |
| 2026-04-07 | $112.80 | $113.02 | $108.16 | $111.56 | 1.0M |
| 2026-04-06 | $113.58 | $115.39 | $113.00 | $113.51 | 0.5M |
| 2026-04-02 | $112.66 | $115.62 | $110.51 | $114.59 | 0.6M |
| 2026-04-01 | $116.38 | $119.93 | $115.54 | $117.92 | 0.6M |
| 2026-03-31 | $110.07 | $113.84 | $108.60 | $113.61 | 0.5M |
| 2026-03-30 | $109.95 | $110.99 | $107.44 | $107.81 | 0.4M |
| 2026-03-27 | $113.01 | $115.22 | $110.44 | $110.91 | 0.3M |
| 2026-03-26 | $114.17 | $117.77 | $113.48 | $113.94 | 0.4M |
| 2026-03-25 | $116.86 | $118.77 | $114.01 | $115.29 | 0.3M |
| 2026-03-24 | $111.12 | $114.77 | $109.00 | $114.13 | 0.3M |
| 2026-03-23 | $113.08 | $116.12 | $111.78 | $113.38 | 0.7M |
| 2026-03-20 | $109.13 | $110.17 | $107.95 | $108.98 | 0.4M |
| 2026-03-19 | $110.00 | $111.50 | $108.89 | $110.74 | 0.5M |
| 2026-03-18 | $115.14 | $116.57 | $110.03 | $110.26 | 0.6M |
| 2026-03-17 | $114.95 | $116.94 | $114.95 | $116.18 | 0.4M |
| 2026-03-16 | $113.00 | $114.62 | $111.24 | $114.02 | 0.7M |
| 2026-03-13 | $112.40 | $113.41 | $108.04 | $110.38 | 0.8M |
| 2026-03-12 | $118.00 | $118.60 | $111.09 | $112.44 | 1.3M |
| 2026-03-11 | $125.00 | $125.98 | $121.55 | $122.22 | 0.4M |
| 2026-03-10 | $126.50 | $130.21 | $125.06 | $125.46 | 0.6M |
| 2026-03-09 | $121.59 | $125.54 | $119.16 | $125.54 | 0.5M |
| 2026-03-06 | $123.75 | $127.15 | $122.95 | $125.04 | 0.4M |
| 2026-03-05 | $130.12 | $131.18 | $123.71 | $126.90 | 0.6M |
| 2026-03-04 | $132.58 | $133.74 | $127.51 | $132.21 | 0.4M |
| 2026-03-03 | $129.45 | $132.18 | $124.70 | $130.30 | 0.6M |
| 2026-03-02 | $135.29 | $136.67 | $131.07 | $132.01 | 0.8M |
| 2026-02-27 | $144.72 | $145.20 | $138.33 | $138.61 | 0.3M |
| 2026-02-26 | $148.93 | $149.88 | $146.11 | $148.03 | 0.3M |
| 2026-02-25 | $146.00 | $148.15 | $143.23 | $147.94 | 0.3M |
| 2026-02-24 | $141.78 | $145.72 | $141.01 | $145.39 | 0.3M |
| 2026-02-23 | $143.05 | $143.92 | $140.37 | $141.72 | 0.3M |
| 2026-02-20 | $139.32 | $142.35 | $138.75 | $142.33 | 0.4M |
| 2026-02-19 | $146.09 | $147.56 | $139.00 | $139.34 | 0.7M |
| 2026-02-18 | $145.55 | $148.18 | $142.48 | $147.33 | 0.4M |
| 2026-02-17 | $146.10 | $148.00 | $144.87 | $146.65 | 0.4M |
| 2026-02-13 | $150.03 | $151.43 | $143.07 | $145.87 | 0.6M |
| 2026-02-12 | $151.50 | $155.03 | $148.00 | $150.47 | 0.4M |
| 2026-02-11 | $153.90 | $155.38 | $150.60 | $150.60 | 0.3M |
| 2026-02-10 | $152.00 | $153.87 | $151.42 | $153.14 | 0.4M |
| 2026-02-09 | $155.00 | $156.41 | $152.10 | $153.32 | 0.3M |
| 2026-02-06 | $150.39 | $154.58 | $150.39 | $154.09 | 0.4M |
| 2026-02-05 | $146.78 | $150.07 | $146.78 | $149.59 | 0.4M |
| 2026-02-04 | $146.00 | $147.66 | $143.60 | $146.78 | 0.3M |
| 2026-02-03 | $142.74 | $146.92 | $142.64 | $145.67 | 0.5M |
| 2026-02-02 | $136.40 | $141.69 | $136.40 | $141.42 | 0.5M |
| 2026-01-30 | $132.00 | $136.63 | $131.57 | $136.40 | 0.4M |
| 2026-01-29 | $135.80 | $136.95 | $132.48 | $132.80 | 0.5M |
| 2026-01-28 | $138.00 | $138.00 | $134.64 | $135.90 | 0.3M |
| 2026-01-27 | $137.01 | $137.98 | $135.39 | $137.22 | 0.3M |
| 2026-01-26 | $133.80 | $136.99 | $133.43 | $136.62 | 0.3M |
| 2026-01-23 | $132.91 | $134.28 | $132.36 | $134.01 | 0.1M |