Copa S.A. Stock Price History
NYSE: CPAConsumer DiscretionaryAir Freight/Delivery ServicesUSD
134.23-0.29 (-0.22%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CPA price history at a glance
The price history for Copa S.A. (CPA) on this page begins on December 12, 2005, when the stock closed at $24.40; it most recently closed at $134.23 on October 5, 2026. The highest price in this record is $162.83, reached on January 6, 2014; the latest close is 17.6% below that peak. Across the 20 complete calendar years in the table, CPA finished higher in 12 and lower in 8. Its best year was 2016 (+88.2%) and its worst was 2015 (-53.1%).
Over roughly 21 years the share price changed +450.1%, a 8.5% compound annual price return (excluding dividends). In the last 12 months alone, CPA has gained 7.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $162.83
- Date of high
- Jan 6, 2014
- Low since 2005
- $18.00
- Date of low
- Nov 17, 2008
- 52-week high
- $160.47
- 52-week low
- $107.44
- IPO year
- 2005
- Last close
- $134.23
CPA returns
1 week
+1.32%
1 month
+3.33%
3 months
-10.86%
6 months
+12.63%
Year to date
+11.29%
1 year
+7.93%
3 years
+59.27%
5 years
+60.20%
CPA price return, excluding dividends.
CPA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 134.23 | +10.18% |
| 2025 | 121.83 | +41.51% |
| 2024 | 86.09 | -19.02% |
| 2023 | 106.31 | +27.82% |
| 2022 | 83.17 | +0.62% |
| 2021 | 82.66 | +7.03% |
| 2020 | 77.23 | -25.54% |
| 2019 | 103.72 | +25.19% |
| 2018 | 82.85 | -38.20% |
| 2017 | 134.06 | +47.59% |
| 2016 | 90.83 | +88.21% |
| 2015 | 48.26 | -53.11% |
| 2014 | 102.93 | -35.75% |
| 2013 | 160.20 | +60.09% |
| 2012 | 100.07 | +70.56% |
| 2011 | 58.67 | -0.29% |
| 2010 | 58.84 | +8.02% |
| 2009 | 54.47 | +83.09% |
| 2008 | 29.75 | -14.85% |
| 2007 | 34.94 | -24.96% |
| 2006 | 46.56 | +70.55% |
| 2005* | 27.30 | +11.89% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
CPA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 135.32 | 136.14 | 132.48 | 134.23 | -0.22% | |
| 134.18 | 136.88 | 133.31 | 134.52 | -1.28% | |
| 135.47 | 137.44 | 135.31 | 136.27 | -1.47% | |
| 137.06 | 139.75 | 136.78 | 138.31 | +2.07% | |
| 134.58 | 137.64 | 134.27 | 135.51 | +2.29% | |
| 135.15 | 135.16 | 131.60 | 132.48 | -0.03% | |
| 131.97 | 132.85 | 129.55 | 132.52 | +0.51% | |
| 133.52 | 133.52 | 130.57 | 131.85 | -0.90% | |
| 131.89 | 133.33 | 130.69 | 133.05 | +1.51% | |
| 131.64 | 133.14 | 130.00 | 131.07 | -1.98% | |
| 131.11 | 133.83 | 128.80 | 133.72 | +3.80% | |
| 128.50 | 131.08 | 127.55 | 128.83 | -0.85% | |
| 133.00 | 133.74 | 129.01 | 129.93 | -3.85% | |
| 139.48 | 141.35 | 134.63 | 135.13 | -1.44% | |
| 133.67 | 137.65 | 132.15 | 137.11 | +4.08% | |
| 131.87 | 132.91 | 130.14 | 131.73 | +0.52% | |
| 130.86 | 131.45 | 129.74 | 131.05 | +2.22% | |
| 128.35 | 131.96 | 126.61 | 128.21 | +1.95% | |
| 127.57 | 127.63 | 124.87 | 125.76 | -1.36% | |
| 126.81 | 128.33 | 126.12 | 127.49 | -1.29% | |
| 130.51 | 130.51 | 127.41 | 129.15 | +0.46% | |
| 128.60 | 130.17 | 127.80 | 128.56 | -1.04% | |
| 128.50 | 130.71 | 128.45 | 129.91 | +0.05% | |
| 131.52 | 132.30 | 129.69 | 129.84 | -1.87% | |
| 130.00 | 132.35 | 130.00 | 132.31 | +2.24% | |
| 129.75 | 130.97 | 128.24 | 129.41 | +0.41% | |
| 127.94 | 129.46 | 125.00 | 128.88 | +2.70% | |
| 124.65 | 127.02 | 124.56 | 125.49 | -0.76% | |
| 127.00 | 127.38 | 124.74 | 126.45 | -2.36% | |
| 132.21 | 133.90 | 129.17 | 129.50 | -1.36% | |
| 131.56 | 132.73 | 130.79 | 131.28 | -0.90% | |
| 134.41 | 135.96 | 132.29 | 132.47 | -0.75% | |
| 134.69 | 134.74 | 130.50 | 133.47 | +1.50% | |
| 130.00 | 132.75 | 129.70 | 131.50 | +1.19% | |
| 129.97 | 130.83 | 128.29 | 129.95 | +1.29% | |
| 127.96 | 128.93 | 127.28 | 128.29 | -1.15% | |
| 130.00 | 130.44 | 128.80 | 129.78 | +0.25% | |
| 132.50 | 133.01 | 129.22 | 129.46 | -3.24% | |
| 135.18 | 136.05 | 133.37 | 133.79 | -1.53% | |
| 136.54 | 137.83 | 134.78 | 135.87 | -0.37% | |
| 138.00 | 138.00 | 135.53 | 136.37 | +0.38% | |
| 137.02 | 138.33 | 135.18 | 135.86 | +1.01% | |
| 137.01 | 138.02 | 134.46 | 134.50 | -1.60% | |
| 140.31 | 140.84 | 136.28 | 136.69 | -3.83% | |
| 143.10 | 143.94 | 139.87 | 142.13 | +0.06% | |
| 142.50 | 145.79 | 138.37 | 142.05 | -5.79% | |
| 147.22 | 152.67 | 145.95 | 150.78 | +2.82% | |
| 148.98 | 150.42 | 146.56 | 146.65 | +0.40% | |
| 144.00 | 146.52 | 143.30 | 146.06 | +3.43% | |
| 143.50 | 143.50 | 140.90 | 141.22 | -0.71% | |
| 138.89 | 142.47 | 138.01 | 142.23 | +4.37% | |
| 136.95 | 140.32 | 135.79 | 136.28 | -2.66% | |
| 138.44 | 140.64 | 136.37 | 140.01 | +1.14% | |
| 139.71 | 140.96 | 136.29 | 138.43 | +1.58% | |
| 137.19 | 140.00 | 135.75 | 136.28 | +0.41% | |
| 134.00 | 136.20 | 132.61 | 135.72 | -2.21% | |
| 138.93 | 141.06 | 137.98 | 138.79 | -1.45% | |
| 140.22 | 141.75 | 138.51 | 140.83 | +1.28% | |
| 139.08 | 140.75 | 137.84 | 139.05 | -0.01% | |
| 141.59 | 142.97 | 138.59 | 139.07 | -3.66% | |
| 145.77 | 148.61 | 144.17 | 144.36 | -2.10% | |
| 147.01 | 150.05 | 146.87 | 147.46 | +0.10% | |
| 147.29 | 147.83 | 144.14 | 147.32 | +2.27% | |
| 149.75 | 150.14 | 144.05 | 144.05 | -4.34% | |
| 150.05 | 151.84 | 149.45 | 150.59 | +0.47% | |
| 149.32 | 151.51 | 148.66 | 149.89 | +1.70% | |
| 148.01 | 148.38 | 142.23 | 147.38 | -1.31% | |
| 154.35 | 155.37 | 148.60 | 149.34 | -3.51% | |
| 154.06 | 157.10 | 153.06 | 154.78 | +1.40% | |
| 154.88 | 156.06 | 151.08 | 152.65 | -0.26% | |
| 155.92 | 157.34 | 152.84 | 153.05 | -1.62% | |
| 154.38 | 157.00 | 153.50 | 155.57 | +0.03% | |
| 155.35 | 156.60 | 153.58 | 155.53 | -1.06% | |
| 156.00 | 158.45 | 155.00 | 157.19 | +0.10% | |
| 159.00 | 160.47 | 155.62 | 157.04 | +0.11% | |
| 154.09 | 159.92 | 152.54 | 156.86 | +3.24% | |
| 149.83 | 153.97 | 147.41 | 151.93 | -0.69% | |
| 150.30 | 156.25 | 149.78 | 152.99 | +1.29% | |
| 148.14 | 153.00 | 147.63 | 151.04 | +5.45% | |
| 144.45 | 146.30 | 142.96 | 143.23 | -0.09% | |
| 145.44 | 147.00 | 142.93 | 143.36 | -0.72% | |
| 147.55 | 151.95 | 143.52 | 144.40 | +1.91% | |
| 141.25 | 142.34 | 139.00 | 141.69 | +1.87% | |
| 128.50 | 139.26 | 128.08 | 139.09 | +8.23% | |
| 133.38 | 135.27 | 128.29 | 128.51 | -5.07% | |
| 133.00 | 136.32 | 131.56 | 135.37 | +2.80% | |
| 133.98 | 135.32 | 131.50 | 131.68 | -1.43% | |
| 132.38 | 135.04 | 131.01 | 133.59 | +0.34% | |
| 137.20 | 138.88 | 132.30 | 133.14 | -1.99% | |
| 135.81 | 137.15 | 134.43 | 135.84 | -0.72% | |
| 140.40 | 141.35 | 136.24 | 136.83 | -2.54% | |
| 141.00 | 141.86 | 138.49 | 140.40 | -1.74% | |
| 140.00 | 144.34 | 139.00 | 142.89 | +0.51% | |
| 139.93 | 143.54 | 138.93 | 142.16 | -0.55% | |
| 143.54 | 145.57 | 142.73 | 142.95 | +0.49% | |
| 141.01 | 143.80 | 140.41 | 142.26 | +3.84% | |
| 137.73 | 140.00 | 135.84 | 137.00 | -0.05% | |
| 131.56 | 137.41 | 130.03 | 137.07 | +1.06% | |
| 128.11 | 136.71 | 126.78 | 135.63 | +5.82% | |
| 131.51 | 132.46 | 127.25 | 128.17 | -4.38% | |
| 132.00 | 136.52 | 131.34 | 134.04 | +1.76% | |
| 133.29 | 134.68 | 130.25 | 131.72 | -2.80% | |
| 126.89 | 136.00 | 123.65 | 135.51 | +17.92% | |
| 116.00 | 116.55 | 114.24 | 114.92 | -0.90% | |
| 116.22 | 116.92 | 113.73 | 115.96 | -0.92% | |
| 121.81 | 121.81 | 116.94 | 117.04 | -4.69% | |
| 124.61 | 124.61 | 122.05 | 122.80 | -0.08% | |
| 123.70 | 127.50 | 121.43 | 122.90 | +0.29% | |
| 119.68 | 122.55 | 118.41 | 122.55 | +7.87% | |
| 112.23 | 114.20 | 112.23 | 113.61 | +2.36% | |
| 115.64 | 116.64 | 110.95 | 110.99 | -4.51% | |
| 115.73 | 117.34 | 114.18 | 116.23 | +0.48% | |
| 113.64 | 115.89 | 111.99 | 115.68 | +3.03% | |
| 114.00 | 114.64 | 111.28 | 112.28 | -2.00% | |
| 115.39 | 116.95 | 113.60 | 114.57 | -1.15% | |
| 117.95 | 118.97 | 115.90 | 115.90 | -1.74% | |
| 116.99 | 119.84 | 116.42 | 117.95 | +1.60% | |
| 120.00 | 121.20 | 115.07 | 116.09 | -3.02% | |
| 121.99 | 122.63 | 118.22 | 119.71 | -1.07% | |
| 125.04 | 127.08 | 120.78 | 121.00 | -3.43% | |
| 124.34 | 125.59 | 123.79 | 125.30 | -0.22% | |
| 124.80 | 130.54 | 124.62 | 125.58 | +6.06% | |
| 120.82 | 122.52 | 117.99 | 118.41 | -1.88% | |
| 120.91 | 122.87 | 119.76 | 120.68 | -0.18% | |
| 119.98 | 124.01 | 119.21 | 120.90 | +1.78% | |
| 118.23 | 118.96 | 115.91 | 118.78 | -0.34% | |
| 120.00 | 120.87 | 116.31 | 119.18 | -0.06% | |
| 117.94 | 120.22 | 115.90 | 119.25 | +0.07% | |
| 122.00 | 123.89 | 119.16 | 119.17 | +6.82% | |
| 112.80 | 113.02 | 108.16 | 111.56 | -1.72% | |
| 113.58 | 115.39 | 113.00 | 113.51 | -0.94% | |
| 112.66 | 115.62 | 110.51 | 114.59 | -2.82% | |
| 116.38 | 119.93 | 115.54 | 117.92 | +3.79% | |
| 110.07 | 113.84 | 108.60 | 113.61 | +5.38% | |
| 109.95 | 110.99 | 107.44 | 107.81 | -2.80% | |
| 113.01 | 115.22 | 110.44 | 110.91 | -2.66% | |
| 114.17 | 117.77 | 113.48 | 113.94 | -1.17% | |
| 116.86 | 118.77 | 114.01 | 115.29 | +1.02% | |
| 111.12 | 114.77 | 109.00 | 114.13 | +0.66% | |
| 113.08 | 116.12 | 111.78 | 113.38 | +4.04% | |
| 109.13 | 110.17 | 107.95 | 108.98 | -1.59% | |
| 110.00 | 111.50 | 108.89 | 110.74 | +0.44% | |
| 115.14 | 116.57 | 110.03 | 110.26 | -5.10% | |
| 114.95 | 116.94 | 114.95 | 116.18 | +1.89% | |
| 113.00 | 114.62 | 111.24 | 114.02 | +3.30% | |
| 112.40 | 113.41 | 108.04 | 110.38 | -1.83% | |
| 118.00 | 118.60 | 111.09 | 112.44 | -8.00% | |
| 125.00 | 125.98 | 121.55 | 122.22 | -2.58% | |
| 126.50 | 130.21 | 125.06 | 125.46 | -0.06% | |
| 121.59 | 125.54 | 119.16 | 125.54 | +0.40% | |
| 123.75 | 127.15 | 122.95 | 125.04 | -1.47% | |
| 130.12 | 131.18 | 123.71 | 126.90 | -4.02% | |
| 132.58 | 133.74 | 127.51 | 132.21 | +1.47% | |
| 129.45 | 132.18 | 124.70 | 130.30 | -1.30% | |
| 135.29 | 136.67 | 131.07 | 132.01 | -4.76% | |
| 144.72 | 145.20 | 138.33 | 138.61 | -6.36% | |
| 148.93 | 149.88 | 146.11 | 148.03 | +0.06% | |
| 146.00 | 148.15 | 143.23 | 147.94 | +1.75% | |
| 141.78 | 145.72 | 141.01 | 145.39 | +2.59% | |
| 143.05 | 143.92 | 140.37 | 141.72 | -0.43% | |
| 139.32 | 142.35 | 138.75 | 142.33 | +2.15% | |
| 146.09 | 147.56 | 139.00 | 139.34 | -5.42% | |
| 145.55 | 148.18 | 142.48 | 147.33 | +0.46% | |
| 146.10 | 148.00 | 144.87 | 146.65 | +0.53% | |
| 150.03 | 151.43 | 143.07 | 145.87 | -3.06% | |
| 151.50 | 155.03 | 148.00 | 150.47 | -0.09% | |
| 153.90 | 155.38 | 150.60 | 150.60 | -1.66% | |
| 152.00 | 153.87 | 151.42 | 153.14 | -0.12% | |
| 155.00 | 156.41 | 152.10 | 153.32 | -0.50% | |
| 150.39 | 154.58 | 150.39 | 154.09 | +3.01% | |
| 146.78 | 150.07 | 146.78 | 149.59 | +1.91% | |
| 146.00 | 147.66 | 143.60 | 146.78 | +0.76% | |
| 142.74 | 146.92 | 142.64 | 145.67 | +3.01% | |
| 136.40 | 141.69 | 136.40 | 141.42 | +3.68% | |
| 132.00 | 136.63 | 131.57 | 136.40 | +2.71% | |
| 135.80 | 136.95 | 132.48 | 132.80 | -2.28% | |
| 138.00 | 138.00 | 134.64 | 135.90 | -0.96% | |
| 137.01 | 137.98 | 135.39 | 137.22 | +0.44% | |
| 133.80 | 136.99 | 133.43 | 136.62 | +1.95% | |
| 132.91 | 134.28 | 132.36 | 134.01 | +0.37% | |
| 134.69 | 137.31 | 132.44 | 133.52 | -0.43% | |
| 133.61 | 135.84 | 132.88 | 134.10 | +1.78% | |
| 131.45 | 133.71 | 129.95 | 131.76 | +0.03% | |
| 129.22 | 132.23 | 127.56 | 131.72 | +2.17% | |
| 125.38 | 129.81 | 125.20 | 128.92 | +3.52% | |
| 130.41 | 130.66 | 124.25 | 124.54 | -4.24% | |
| 130.78 | 132.33 | 129.27 | 130.05 | -1.01% | |
| 130.33 | 131.50 | 129.75 | 131.38 | +0.37% | |
| 131.60 | 132.27 | 129.00 | 130.90 | +0.45% | |
| 127.95 | 130.55 | 127.95 | 130.31 | +2.27% | |
| 127.09 | 128.69 | 125.00 | 127.42 | +0.09% | |
| 130.00 | 130.83 | 127.17 | 127.31 | -2.09% | |
| 125.00 | 133.00 | 125.00 | 130.03 | +6.73% | |
| 121.83 | 123.86 | 120.46 | 121.83 | +1.01% | |
| 120.34 | 121.50 | 119.61 | 120.61 | +0.32% | |
| 120.99 | 121.50 | 120.17 | 120.22 | -0.36% | |
| 120.75 | 121.65 | 120.01 | 120.65 | -0.72% | |
| 122.12 | 122.12 | 121.13 | 121.53 | -0.06% | |
| 122.00 | 122.30 | 120.65 | 121.60 | -0.29% | |
| 123.68 | 124.08 | 121.53 | 121.95 | -1.43% | |
| 124.14 | 125.92 | 123.07 | 123.72 | -0.32% | |
| 119.81 | 124.74 | 119.69 | 124.12 | +3.47% | |
| 119.57 | 120.78 | 118.54 | 119.96 | +1.36% | |
| 118.63 | 119.95 | 117.45 | 118.35 | +0.21% | |
| 119.46 | 121.00 | 117.88 | 118.10 | -0.81% | |
| 120.88 | 120.88 | 118.00 | 119.07 | -0.75% | |
| 119.44 | 121.20 | 118.68 | 119.97 | +1.29% | |
| 115.85 | 118.61 | 115.76 | 118.44 | +2.10% | |
| 116.75 | 118.00 | 115.00 | 116.00 | -1.25% | |
| 117.21 | 118.65 | 116.50 | 117.47 | +0.12% | |
| 119.10 | 120.00 | 117.08 | 117.33 | -1.40% | |
| 118.34 | 120.08 | 118.34 | 118.99 | +0.63% | |
| 120.19 | 120.85 | 117.94 | 118.24 | -1.93% | |
| 121.57 | 122.97 | 120.50 | 120.57 | -0.60% | |
| 119.98 | 121.31 | 119.06 | 121.30 | +1.58% | |
| 119.00 | 121.59 | 118.07 | 119.41 | -1.96% | |
| 119.16 | 122.12 | 119.16 | 121.80 | +1.64% | |
| 120.00 | 122.21 | 119.10 | 119.83 | +0.05% | |
| 118.06 | 121.89 | 118.03 | 119.77 | +1.55% | |
| 116.24 | 118.32 | 115.62 | 117.94 | +1.88% | |
| 114.89 | 117.19 | 114.00 | 115.76 | +2.34% | |
| 123.69 | 126.72 | 111.00 | 113.11 | -10.54% | |
| 125.41 | 126.54 | 124.11 | 126.44 | +2.62% | |
| 123.14 | 124.07 | 121.37 | 123.21 | -0.37% | |
| 125.00 | 126.02 | 122.94 | 123.67 | -1.02% | |
| 124.28 | 126.06 | 123.82 | 124.94 | -0.46% | |
| 127.06 | 128.46 | 125.09 | 125.52 | -1.21% | |
| 127.27 | 129.42 | 125.00 | 127.06 | -0.17% | |
| 125.40 | 127.82 | 124.25 | 127.27 | +1.49% | |
| 126.74 | 128.93 | 124.60 | 125.40 | +0.14% | |
| 124.46 | 126.33 | 122.70 | 125.23 | -0.10% | |
| 126.78 | 127.80 | 124.01 | 125.35 | -1.82% | |
| 124.38 | 127.95 | 123.21 | 127.67 | +3.06% | |
| 124.53 | 124.84 | 122.55 | 123.88 | -1.43% | |
| 125.77 | 126.82 | 123.50 | 125.68 | +0.38% | |
| 124.91 | 125.35 | 123.00 | 125.21 | +1.03% | |
| 123.05 | 124.97 | 122.45 | 123.93 | +0.09% | |
| 123.82 | 125.49 | 123.10 | 123.82 | +0.07% | |
| 124.67 | 125.32 | 123.00 | 123.73 | -1.28% | |
| 127.45 | 127.98 | 125.09 | 125.33 | -0.77% | |
| 125.86 | 127.77 | 125.86 | 126.30 | +0.77% | |
| 125.47 | 127.00 | 123.43 | 125.34 | -0.29% | |
| 127.82 | 128.47 | 124.99 | 125.70 | -1.20% | |
| 126.21 | 127.35 | 125.02 | 127.23 | +0.07% | |
| 125.69 | 127.29 | 125.23 | 127.14 | +1.88% | |
| 125.07 | 126.50 | 124.02 | 124.80 | -0.22% | |
| 127.75 | 128.23 | 123.42 | 125.07 | -1.87% | |
| 128.83 | 130.00 | 127.14 | 127.45 | -0.48% | |
| 121.99 | 130.00 | 121.73 | 128.07 | +4.31% | |
| 122.07 | 123.70 | 122.07 | 122.78 | +0.90% | |
| 125.45 | 127.09 | 121.36 | 121.69 | -2.15% | |
| 126.65 | 127.00 | 122.48 | 124.37 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CPA chart for longer ranges.