Want to see JP:7689 full AI Analyst Report?
Copa Corporation Inc. (7689) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 297.00 | 297.00 | 290.00 | 290.00 | 290.00 | -2.36% | 8,500 | 0.09 |
| Nov 03, 2026 | 297.00 | 307.00 | 297.00 | 297.00 | 297.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 302.00 | 307.00 | 297.00 | 297.00 | 297.00 | -1.66% | 9,200 | 0.10 |
| Oct 30, 2026 | 296.00 | 303.00 | 296.00 | 302.00 | 302.00 | +2.37% | 7,500 | 0.08 |
| Oct 29, 2026 | 302.00 | 302.00 | 294.00 | 295.00 | 295.00 | -1.67% | 5,600 | 0.06 |
| Oct 28, 2026 | 307.00 | 310.00 | 299.00 | 300.00 | 300.00 | -3.23% | 12,000 | 0.13 |
| Oct 27, 2026 | 308.00 | 313.00 | 305.00 | 310.00 | 310.00 | -0.96% | 14,800 | 0.16 |
| Oct 26, 2026 | 301.00 | 336.00 | 299.00 | 313.00 | 313.00 | +5.03% | 109,300 | 1.17 |
| Oct 23, 2026 | 295.00 | 300.00 | 291.00 | 298.00 | 298.00 | +1.02% | 13,700 | 0.15 |
| Oct 22, 2026 | 299.00 | 309.00 | 294.00 | 295.00 | 295.00 | -1.34% | 31,400 | 0.34 |
| Oct 21, 2026 | 311.00 | 321.00 | 295.00 | 299.00 | 299.00 | -2.29% | 57,900 | 0.63 |
| Oct 20, 2026 | 310.00 | 315.00 | 304.00 | 306.00 | 306.00 | -1.29% | 50,700 | 0.56 |
| Oct 19, 2026 | 322.00 | 329.00 | 303.00 | 310.00 | 310.00 | -5.78% | 57,900 | 0.64 |
| Oct 16, 2026 | 333.00 | 345.00 | 309.00 | 329.00 | 329.00 | +0.92% | 109,500 | 1.24 |
| Oct 15, 2026 | 314.00 | 380.00 | 314.00 | 326.00 | 326.00 | +6.54% | 676,700 | 8.71 |
| Oct 14, 2026 | 306.00 | 312.00 | 306.00 | 306.00 | 306.00 | -1.92% | 31,200 | 0.40 |
| Oct 13, 2026 | 312.00 | 325.00 | 304.00 | 312.00 | 312.00 | -1.27% | 39,000 | 0.51 |
| Oct 12, 2026 | 316.00 | 332.00 | 314.00 | 316.00 | 316.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 332.00 | 332.00 | 314.00 | 316.00 | 316.00 | -4.82% | 34,100 | 0.45 |
| Oct 08, 2026 | 350.00 | 350.00 | 332.00 | 332.00 | 332.00 | -6.74% | 24,000 | 0.32 |
| Oct 07, 2026 | 373.00 | 380.00 | 353.00 | 356.00 | 356.00 | -4.56% | 42,300 | 0.56 |
| Oct 06, 2026 | 353.00 | 382.00 | 349.00 | 373.00 | 373.00 | +5.37% | 84,100 | 1.13 |
| Oct 05, 2026 | 347.00 | 355.00 | 332.00 | 354.00 | 354.00 | +4.12% | 58,300 | 0.80 |
| Oct 02, 2026 | 353.00 | 359.00 | 340.00 | 340.00 | 340.00 | -5.56% | 74,300 | 1.03 |
| Oct 01, 2026 | 397.00 | 460.00 | 360.00 | 360.00 | 360.00 | -9.32% | 373,200 | 5.64 |
| Sep 30, 2026 | 385.00 | 405.00 | 378.00 | 397.00 | 397.00 | -0.50% | 62,800 | 0.96 |
| Sep 29, 2026 | 401.00 | 412.00 | 380.00 | 399.00 | 399.00 | +0.00% | 91,000 | 1.43 |
| Sep 28, 2026 | 426.00 | 460.00 | 372.00 | 399.00 | 399.00 | -4.55% | 347,000 | 5.95 |
| Sep 25, 2026 | 444.00 | 485.00 | 406.00 | 418.00 | 418.00 | -4.13% | 361,400 | 6.87 |
| Sep 24, 2026 | 527.00 | 554.00 | 436.00 | 436.00 | 436.00 | -15.01% | 531,000 | 12.02 |
| Sep 23, 2026 | 417.00 | 513.00 | 402.00 | 513.00 | 513.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 417.00 | 513.00 | 402.00 | 513.00 | 513.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 417.00 | 513.00 | 402.00 | 513.00 | 513.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 417.00 | 513.00 | 402.00 | 513.00 | 513.00 | +18.48% | 384,800 | 9.92 |
| Sep 17, 2026 | 452.00 | 470.00 | 420.00 | 433.00 | 433.00 | +3.10% | 222,700 | 6.31 |
| Sep 16, 2026 | 450.00 | 480.00 | 385.00 | 420.00 | 420.00 | -0.47% | 459,800 | 16.36 |
| Sep 15, 2026 | 342.00 | 422.00 | 334.00 | 422.00 | 422.00 | +23.39% | 589,200 | 31.28 |
| Sep 14, 2026 | 342.00 | 343.00 | 328.00 | 342.00 | 342.00 | +0.00% | 24,300 | 1.31 |
| Sep 11, 2026 | 391.00 | 399.00 | 334.00 | 342.00 | 342.00 | -14.29% | 115,400 | 6.87 |
| Sep 10, 2026 | 434.00 | 491.00 | 391.00 | 399.00 | 399.00 | -8.28% | 197,800 | 14.21 |
| Sep 09, 2026 | 412.00 | 450.00 | 400.00 | 435.00 | 435.00 | -0.23% | 80,400 | 6.33 |
| Sep 08, 2026 | 471.00 | 474.00 | 401.00 | 436.00 | 436.00 | -5.42% | 300,000 | 37.72 |
| Sep 07, 2026 | 459.00 | 461.00 | 422.00 | 461.00 | 461.00 | +21.00% | 203,500 | 42.82 |
| Sep 04, 2026 | 309.00 | 381.00 | 309.00 | 381.00 | 381.00 | +26.58% | 114,000 | 38.70 |
| Sep 03, 2026 | 300.00 | 301.00 | 300.00 | 301.00 | 301.00 | +0.00% | 1,400 | 0.46 |
| Sep 02, 2026 | 304.00 | 309.00 | 301.00 | 301.00 | 301.00 | +0.33% | 2,300 | 0.77 |
| Sep 01, 2026 | 303.00 | 306.00 | 300.00 | 300.00 | 300.00 | -0.99% | 800 | 0.27 |
| Aug 31, 2026 | 306.00 | 306.00 | 303.00 | 303.00 | 303.00 | +1.00% | 900 | 0.29 |
| Aug 28, 2026 | 302.00 | 302.00 | 298.00 | 300.00 | 300.00 | -1.64% | 4,400 | 1.46 |
| Aug 27, 2026 | 301.00 | 305.00 | 300.00 | 305.00 | 305.00 | +1.33% | 700 | 0.23 |
