-
5 DAY PERFORMANCE
-0.06% -
1 MONTH PERFORMANCE
+3.73% -
3 MONTH PERFORMANCE
-0.18% -
6 MONTH PERFORMANCE
-9.42% -
YEAR-TO-DATE PERFORMANCE
-11.80% -
1 YEAR PERFORMANCE
+5.22%
Copa Holdings, S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $94.60 | $93.77 (-0.88%) | $94.81 | $93.35 | 133,959 | $3.91 B |
| 09/27/2024 | $93.99 | $95.43 (1.53%) | $95.58 | $93.99 | 447,748 | $3.98 B |
| 09/26/2024 | $93.18 | $93.83 (0.7%) | $94.98 | $92.40 | 452,100 | $3.91 B |
| 09/25/2024 | $93.00 | $90.21 (-3%) | $93.50 | $90.15 | 184,100 | $3.76 B |
| 09/24/2024 | $92.58 | $92.74 (0.17%) | $93.17 | $91.86 | 264,419 | $3.87 B |
| 09/23/2024 | $91.24 | $91.16 (-0.09%) | $91.72 | $90.71 | 189,000 | $3.80 B |
| 09/20/2024 | $91.50 | $91.53 (0.03%) | $91.62 | $90.71 | 181,000 | $3.82 B |
| 09/19/2024 | $91.50 | $91.74 (0.26%) | $93.18 | $90.77 | 305,074 | $3.83 B |
| 09/18/2024 | $90.31 | $90.30 (-0.01%) | $92.25 | $90.05 | 163,400 | $3.77 B |
| 09/17/2024 | $91.00 | $90.17 (-0.91%) | $92.74 | $89.76 | 224,400 | $3.76 B |
| 09/16/2024 | $89.21 | $90.14 (1.04%) | $90.56 | $88.59 | 216,000 | $3.76 B |
| 09/13/2024 | $89.21 | $88.96 (-0.28%) | $90.36 | $88.95 | 233,600 | $3.71 B |
| 09/12/2024 | $89.18 | $88.44 (-0.83%) | $89.66 | $87.72 | 332,500 | $3.69 B |
| 09/11/2024 | $84.98 | $87.91 (3.45%) | $88.04 | $84.17 | 271,500 | $3.67 B |
| 09/10/2024 | $85.71 | $85.04 (-0.78%) | $86.26 | $83.26 | 424,700 | $3.55 B |
| 09/09/2024 | $88.95 | $85.33 (-4.07%) | $89.14 | $85.31 | 292,243 | $3.56 B |
| 09/06/2024 | $89.59 | $88.61 (-1.09%) | $91.00 | $87.79 | 232,400 | $3.70 B |
| 09/05/2024 | $88.98 | $89.51 (0.6%) | $90.78 | $88.15 | 192,700 | $3.73 B |
| 09/04/2024 | $88.81 | $88.17 (-0.72%) | $90.10 | $88.15 | 144,000 | $3.68 B |
| 09/03/2024 | $89.44 | $89.08 (-0.4%) | $90.00 | $88.20 | 319,611 | $3.72 B |
| 08/30/2024 | $90.21 | $90.40 (0.21%) | $91.00 | $89.55 | 144,637 | $3.77 B |
| 08/29/2024 | $90.99 | $90.99 (0%) | $91.53 | $90.00 | 203,600 | $3.80 B |
| 08/28/2024 | $90.72 | $90.04 (-0.75%) | $91.43 | $88.40 | 264,734 | $3.76 B |
| 08/27/2024 | $91.62 | $91.18 (-0.48%) | $91.82 | $90.31 | 154,108 | $3.80 B |
| 08/26/2024 | $91.35 | $91.45 (0.11%) | $92.68 | $91.12 | 204,700 | $3.81 B |
| 08/23/2024 | $90.00 | $91.19 (1.32%) | $92.15 | $89.82 | 297,500 | $3.80 B |
| 08/22/2024 | $89.95 | $89.50 (-0.5%) | $90.19 | $88.53 | 190,400 | $3.73 B |
| 08/21/2024 | $89.84 | $90.01 (0.19%) | $90.25 | $89.50 | 147,600 | $3.75 B |
| 08/20/2024 | $89.49 | $89.08 (-0.46%) | $90.17 | $89.06 | 275,642 | $3.72 B |
| 08/19/2024 | $90.09 | $89.44 (-0.72%) | $90.29 | $88.91 | 274,000 | $3.73 B |
| 08/16/2024 | $90.46 | $89.89 (-0.63%) | $90.78 | $89.68 | 306,638 | $3.75 B |
| 08/15/2024 | $90.02 | $90.43 (0.46%) | $91.79 | $89.40 | 363,243 | $3.77 B |
| 08/14/2024 | $88.54 | $88.65 (0.12%) | $89.27 | $87.77 | 266,200 | $3.70 B |
| 08/13/2024 | $88.39 | $88.18 (-0.24%) | $88.52 | $86.90 | 185,600 | $3.68 B |
| 08/12/2024 | $88.01 | $87.16 (-0.97%) | $88.59 | $86.48 | 283,100 | $3.64 B |
| 08/09/2024 | $87.29 | $88.12 (0.95%) | $89.69 | $87.29 | 338,900 | $3.68 B |
| 08/08/2024 | $81.50 | $87.49 (7.35%) | $87.89 | $81.50 | 380,745 | $3.65 B |
| 08/07/2024 | $84.97 | $82.99 (-2.33%) | $86.44 | $82.54 | 504,000 | $3.46 B |
| 08/06/2024 | $82.42 | $84.00 (1.92%) | $84.69 | $82.00 | 271,100 | $3.50 B |
| 08/05/2024 | $80.59 | $81.50 (1.13%) | $83.05 | $80.01 | 296,642 | $3.40 B |
| 08/02/2024 | $84.91 | $84.02 (-1.05%) | $85.34 | $82.91 | 312,800 | $3.53 B |
| 08/01/2024 | $89.39 | $85.66 (-4.17%) | $89.70 | $85.00 | 374,000 | $3.60 B |
| 07/31/2024 | $91.00 | $88.75 (-2.47%) | $91.36 | $88.43 | 394,309 | $3.73 B |
| 07/30/2024 | $91.81 | $90.90 (-0.99%) | $93.39 | $90.89 | 275,000 | $3.82 B |
| 07/29/2024 | $92.32 | $91.09 (-1.33%) | $92.41 | $90.50 | 238,114 | $3.83 B |
| 07/26/2024 | $91.97 | $91.34 (-0.69%) | $92.32 | $90.80 | 281,135 | $3.84 B |
| 07/25/2024 | $90.96 | $91.73 (0.85%) | $92.39 | $90.74 | 329,100 | $3.86 B |
| 07/24/2024 | $93.35 | $91.48 (-2%) | $93.80 | $91.48 | 240,500 | $3.85 B |
| 07/23/2024 | $93.30 | $93.76 (0.49%) | $94.11 | $92.85 | 164,604 | $3.94 B |
| 07/22/2024 | $91.04 | $93.80 (3.03%) | $94.54 | $90.60 | 254,100 | $3.94 B |
| 07/19/2024 | $90.12 | $91.79 (1.85%) | $92.41 | $88.79 | 375,701 | $3.86 B |
| 07/18/2024 | $92.90 | $89.98 (-3.14%) | $93.06 | $89.77 | 372,317 | $3.78 B |
| 07/17/2024 | $94.14 | $92.99 (-1.22%) | $95.00 | $92.38 | 236,000 | $3.91 B |
| 07/16/2024 | $95.02 | $94.78 (-0.25%) | $96.42 | $94.74 | 233,724 | $3.99 B |
| 07/15/2024 | $96.69 | $95.40 (-1.33%) | $97.07 | $95.02 | 170,400 | $4.01 B |
| 07/12/2024 | $97.43 | $96.35 (-1.11%) | $98.22 | $95.47 | 238,543 | $4.05 B |
| 07/11/2024 | $93.22 | $96.88 (3.93%) | $97.36 | $92.64 | 489,200 | $4.07 B |
| 07/10/2024 | $93.53 | $94.34 (0.87%) | $94.89 | $93.31 | 423,068 | $3.97 B |
| 07/09/2024 | $91.87 | $93.15 (1.39%) | $93.70 | $91.50 | 194,900 | $3.92 B |
| 07/08/2024 | $93.34 | $92.00 (-1.44%) | $93.37 | $91.30 | 281,900 | $3.87 B |
| 07/05/2024 | $92.44 | $93.04 (0.65%) | $93.30 | $91.35 | 296,400 | $3.91 B |
| 07/03/2024 | $92.98 | $92.32 (-0.71%) | $94.01 | $92.20 | 208,431 | $3.88 B |
| 07/02/2024 | $94.19 | $93.06 (-1.2%) | $94.77 | $92.43 | 229,500 | $3.91 B |
| 07/01/2024 | $95.03 | $93.94 (-1.15%) | $95.66 | $93.73 | 251,900 | $3.95 B |