-
5 DAY PERFORMANCE
+2.84% -
1 MONTH PERFORMANCE
+0.84% -
3 MONTH PERFORMANCE
+14.47% -
6 MONTH PERFORMANCE
-5.91% -
YEAR-TO-DATE PERFORMANCE
-3.21% -
1 YEAR PERFORMANCE
+8.15%
Copa Holdings, S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $102.91 | $102.90 (-0.01%) | $104.33 | $102.02 | 395,380 | $4.29 B |
| 11/15/2024 | $103.69 | $102.56 (-1.09%) | $104.49 | $101.56 | 274,300 | $4.28 B |
| 11/14/2024 | $100.68 | $103.78 (3.08%) | $103.93 | $99.50 | 300,900 | $4.33 B |
| 11/13/2024 | $98.62 | $100.06 (1.46%) | $101.91 | $98.60 | 151,904 | $4.17 B |
| 11/12/2024 | $98.53 | $98.59 (0.06%) | $99.60 | $97.75 | 155,948 | $4.11 B |
| 11/11/2024 | $98.25 | $99.18 (0.95%) | $100.23 | $97.62 | 150,547 | $4.14 B |
| 11/08/2024 | $97.90 | $97.79 (-0.11%) | $98.22 | $97.00 | 168,840 | $4.08 B |
| 11/07/2024 | $98.33 | $97.89 (-0.45%) | $99.49 | $97.42 | 171,743 | $4.08 B |
| 11/06/2024 | $98.41 | $97.80 (-0.62%) | $98.74 | $94.71 | 301,519 | $4.08 B |
| 11/05/2024 | $96.18 | $95.72 (-0.48%) | $96.60 | $94.66 | 192,400 | $3.99 B |
| 11/04/2024 | $97.05 | $96.36 (-0.71%) | $98.49 | $96.25 | 232,500 | $4.02 B |
| 11/01/2024 | $97.54 | $97.63 (0.09%) | $98.93 | $97.40 | 182,549 | $4.07 B |
| 10/31/2024 | $98.78 | $97.30 (-1.5%) | $99.88 | $97.02 | 184,706 | $4.06 B |
| 10/30/2024 | $97.00 | $99.15 (2.22%) | $99.59 | $97.00 | 204,148 | $4.14 B |
| 10/29/2024 | $99.91 | $97.34 (-2.57%) | $100.79 | $97.03 | 406,300 | $4.06 B |
| 10/28/2024 | $101.44 | $101.19 (-0.25%) | $104.31 | $101.10 | 289,400 | $4.22 B |
| 10/25/2024 | $100.99 | $100.32 (-0.66%) | $101.48 | $99.79 | 161,200 | $4.18 B |
| 10/24/2024 | $101.53 | $100.84 (-0.68%) | $101.53 | $99.68 | 289,000 | $4.21 B |
| 10/23/2024 | $98.87 | $100.72 (1.87%) | $100.82 | $98.65 | 252,633 | $4.20 B |
| 10/22/2024 | $98.64 | $99.12 (0.49%) | $100.26 | $98.00 | 421,213 | $4.13 B |
| 10/21/2024 | $101.12 | $99.80 (-1.31%) | $102.27 | $99.75 | 368,509 | $4.16 B |
| 10/18/2024 | $102.00 | $102.04 (0.04%) | $102.57 | $100.80 | 309,147 | $4.26 B |
| 10/17/2024 | $101.87 | $101.73 (-0.14%) | $102.01 | $100.30 | 361,400 | $4.24 B |
| 10/16/2024 | $98.50 | $102.41 (3.97%) | $102.46 | $98.30 | 611,944 | $4.27 B |
| 10/15/2024 | $97.83 | $97.55 (-0.29%) | $98.42 | $97.03 | 372,943 | $4.07 B |
| 10/14/2024 | $95.86 | $97.40 (1.61%) | $97.54 | $95.18 | 197,100 | $4.06 B |
| 10/11/2024 | $94.43 | $95.69 (1.33%) | $95.70 | $93.99 | 314,400 | $3.99 B |
| 10/10/2024 | $93.53 | $94.43 (0.96%) | $95.10 | $93.25 | 205,360 | $3.94 B |
| 10/09/2024 | $95.49 | $93.95 (-1.61%) | $95.65 | $93.68 | 227,517 | $3.92 B |
| 10/08/2024 | $95.27 | $95.19 (-0.08%) | $96.12 | $93.98 | 224,548 | $3.97 B |
| 10/07/2024 | $96.00 | $95.33 (-0.7%) | $97.24 | $95.25 | 287,798 | $3.98 B |
| 10/04/2024 | $95.00 | $96.14 (1.2%) | $97.30 | $94.98 | 518,900 | $4.01 B |
| 10/03/2024 | $93.02 | $94.56 (1.66%) | $94.67 | $92.27 | 450,151 | $3.94 B |
| 10/02/2024 | $92.88 | $93.66 (0.84%) | $94.12 | $92.19 | 433,509 | $3.91 B |
| 10/01/2024 | $93.74 | $92.57 (-1.25%) | $93.78 | $91.16 | 286,156 | $3.86 B |
| 09/30/2024 | $94.60 | $93.84 (-0.8%) | $94.81 | $93.35 | 158,631 | $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 |