5 DAY PERFORMANCE
+3.33%
1 MONTH PERFORMANCE
+2.74%
3 MONTH PERFORMANCE
+22.00%
6 MONTH PERFORMANCE
+29.68%
YEAR-TO-DATE PERFORMANCE
+27.04%
1 YEAR PERFORMANCE
+20.93%
Copa Holdings, S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $110.95 | $112.04 (0.98%) | $112.70 | $110.95 | 166.81 K | $4.62 B |
| 07/02/2025 | $110.00 | $111.18 (1.07%) | $111.34 | $108.53 | 320.57 K | $4.59 B |
| 07/01/2025 | $108.80 | $109.10 (0.28%) | $109.96 | $108.02 | 286.15 K | $4.50 B |
| 06/30/2025 | $108.15 | $109.97 (1.68%) | $109.98 | $107.56 | 371.20 K | $4.54 B |
| 06/27/2025 | $106.38 | $108.04 (1.56%) | $108.41 | $104.90 | 333.25 K | $4.46 B |
| 06/26/2025 | $106.00 | $106.95 (0.9%) | $107.38 | $105.25 | 168.83 K | $4.42 B |
| 06/25/2025 | $105.57 | $105.38 (-0.18%) | $106.97 | $104.34 | 266.80 K | $4.35 B |
| 06/24/2025 | $103.91 | $105.27 (1.31%) | $107.05 | $103.91 | 319.74 K | $4.35 B |
| 06/23/2025 | $101.78 | $102.65 (0.85%) | $103.55 | $99.32 | 348.92 K | $4.24 B |
| 06/20/2025 | $104.00 | $102.50 (-1.44%) | $104.80 | $102.30 | 282.30 K | $4.23 B |
| 06/18/2025 | $103.32 | $103.74 (0.41%) | $103.95 | $102.80 | 236.01 K | $4.28 B |
| 06/17/2025 | $104.23 | $103.63 (-0.58%) | $105.19 | $103.05 | 294.90 K | $4.28 B |
| 06/16/2025 | $104.64 | $105.73 (1.04%) | $106.75 | $103.79 | 253.62 K | $4.37 B |
| 06/13/2025 | $104.03 | $103.77 (-0.25%) | $105.91 | $102.00 | 373.92 K | $4.28 B |
| 06/12/2025 | $105.39 | $106.91 (1.44%) | $107.70 | $105.05 | 224.32 K | $4.41 B |
| 06/11/2025 | $107.51 | $106.15 (-1.26%) | $108.25 | $104.62 | 447.00 K | $4.38 B |
| 06/10/2025 | $109.00 | $107.42 (-1.45%) | $109.30 | $107.39 | 206.92 K | $4.44 B |
| 06/09/2025 | $108.64 | $107.69 (-0.87%) | $109.00 | $107.03 | 285.74 K | $4.45 B |
| 06/06/2025 | $105.17 | $108.00 (2.69%) | $108.00 | $104.70 | 442.61 K | $4.46 B |
| 06/05/2025 | $106.36 | $104.74 (-1.52%) | $107.15 | $103.65 | 567.30 K | $4.32 B |
| 06/04/2025 | $109.88 | $106.63 (-2.96%) | $110.73 | $106.63 | 512.12 K | $4.40 B |
| 06/03/2025 | $109.00 | $108.66 (-0.31%) | $109.50 | $108.30 | 386.00 K | $4.49 B |
| 06/02/2025 | $107.74 | $109.17 (1.33%) | $109.53 | $106.06 | 322.18 K | $4.51 B |
| 05/30/2025 | $108.00 | $107.78 (-0.2%) | $108.79 | $106.44 | 427.50 K | $4.45 B |
| 05/29/2025 | $109.68 | $109.82 (0.13%) | $110.56 | $109.30 | 510.90 K | $4.53 B |
| 05/28/2025 | $108.77 | $109.55 (0.72%) | $109.79 | $108.30 | 551.70 K | $4.52 B |
| 05/27/2025 | $106.96 | $108.67 (1.6%) | $109.55 | $106.96 | 689.42 K | $4.49 B |
| 05/23/2025 | $103.62 | $106.47 (2.75%) | $107.36 | $103.62 | 742.10 K | $4.40 B |
| 05/22/2025 | $101.73 | $104.78 (3%) | $104.86 | $101.00 | 552.55 K | $4.33 B |
| 05/21/2025 | $103.45 | $102.01 (-1.39%) | $104.00 | $101.89 | 231.90 K | $4.21 B |
| 05/20/2025 | $104.50 | $103.82 (-0.65%) | $106.05 | $103.35 | 270.88 K | $4.29 B |
| 05/19/2025 | $103.32 | $104.37 (1.02%) | $104.47 | $102.88 | 312.00 K | $4.31 B |
| 05/16/2025 | $103.00 | $102.89 (-0.11%) | $103.68 | $102.11 | 259.29 K | $4.25 B |
| 05/15/2025 | $101.00 | $102.35 (1.34%) | $103.25 | $100.33 | 316.50 K | $4.23 B |
| 05/14/2025 | $102.00 | $101.35 (-0.64%) | $103.39 | $101.00 | 427.94 K | $4.18 B |
| 05/13/2025 | $99.55 | $101.90 (2.36%) | $102.61 | $99.15 | 281.90 K | $4.21 B |
| 05/12/2025 | $100.65 | $99.13 (-1.51%) | $100.69 | $98.37 | 334.74 K | $4.09 B |
| 05/09/2025 | $100.51 | $98.36 (-2.14%) | $100.51 | $97.68 | 377.78 K | $4.10 B |
| 05/08/2025 | $98.05 | $100.68 (2.68%) | $103.59 | $97.38 | 783.20 K | $4.20 B |
| 05/07/2025 | $95.80 | $96.64 (0.88%) | $97.69 | $95.20 | 399.61 K | $4.03 B |
| 05/06/2025 | $94.02 | $96.13 (2.24%) | $96.74 | $93.33 | 236.90 K | $4.01 B |
| 05/05/2025 | $94.16 | $94.76 (0.64%) | $96.74 | $94.16 | 311.34 K | $3.95 B |
| 05/02/2025 | $94.08 | $94.37 (0.31%) | $95.60 | $93.62 | 208.63 K | $3.93 B |
| 05/01/2025 | $92.50 | $92.75 (0.27%) | $93.67 | $91.61 | 193.74 K | $3.87 B |
| 04/30/2025 | $90.19 | $91.76 (1.74%) | $91.87 | $89.47 | 165.70 K | $3.83 B |
| 04/29/2025 | $91.99 | $91.45 (-0.59%) | $92.50 | $90.29 | 177.44 K | $3.81 B |
| 04/28/2025 | $90.50 | $92.06 (1.72%) | $92.11 | $90.41 | 241.03 K | $3.84 B |
| 04/25/2025 | $90.14 | $90.50 (0.4%) | $91.01 | $89.24 | 156.64 K | $3.77 B |
| 04/24/2025 | $87.08 | $90.15 (3.53%) | $90.58 | $87.08 | 157.40 K | $3.76 B |
| 04/23/2025 | $88.68 | $87.71 (-1.09%) | $90.70 | $87.14 | 375.81 K | $3.66 B |
| 04/22/2025 | $88.03 | $87.03 (-1.14%) | $88.23 | $86.74 | 246.81 K | $3.63 B |
| 04/21/2025 | $88.00 | $87.47 (-0.6%) | $88.17 | $86.37 | 151.10 K | $3.65 B |
| 04/17/2025 | $87.81 | $88.14 (0.38%) | $88.73 | $87.63 | 155.32 K | $3.68 B |
| 04/16/2025 | $90.02 | $88.01 (-2.23%) | $90.77 | $87.23 | 197.19 K | $3.67 B |
| 04/15/2025 | $87.71 | $89.44 (1.97%) | $90.19 | $87.25 | 251.80 K | $3.73 B |
| 04/14/2025 | $87.99 | $87.54 (-0.51%) | $90.17 | $87.36 | 248.40 K | $3.65 B |
| 04/11/2025 | $85.97 | $87.43 (1.7%) | $87.56 | $84.15 | 257.03 K | $3.65 B |
| 04/10/2025 | $89.26 | $84.64 (-5.18%) | $89.26 | $83.61 | 392.92 K | $3.53 B |
| 04/09/2025 | $83.50 | $89.26 (6.9%) | $91.53 | $83.42 | 700.00 K | $3.72 B |
| 04/08/2025 | $85.86 | $83.12 (-3.19%) | $87.23 | $82.54 | 375.43 K | $3.47 B |
| 04/07/2025 | $85.00 | $83.21 (-2.11%) | $89.95 | $83.02 | 475.61 K | $3.47 B |
| 04/04/2025 | $89.39 | $87.00 (-2.67%) | $89.67 | $85.55 | 482.10 K | $3.63 B |
| 04/03/2025 | $89.00 | $91.51 (2.82%) | $92.33 | $86.70 | 743.40 K | $3.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
