5 DAY PERFORMANCE
-1.34%
1 MONTH PERFORMANCE
-4.92%
3 MONTH PERFORMANCE
-7.68%
6 MONTH PERFORMANCE
-7.08%
YEAR-TO-DATE PERFORMANCE
-1.60%
1 YEAR PERFORMANCE
-16.85%
Copa Holdings, S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $88.25 | $86.62 (-1.85%) | $89.18 | $86.60 | 83,095 | $3.64 B |
| 12/31/2024 | $86.64 | $87.88 (1.43%) | $88.31 | $86.59 | 199,742 | $3.67 B |
| 12/30/2024 | $86.85 | $87.42 (0.66%) | $87.52 | $86.25 | 230,000 | $3.65 B |
| 12/27/2024 | $86.73 | $87.64 (1.05%) | $87.67 | $86.06 | 302,900 | $3.66 B |
| 12/26/2024 | $88.62 | $87.53 (-1.23%) | $88.70 | $87.53 | 265,900 | $3.65 B |
| 12/24/2024 | $88.61 | $88.63 (0.02%) | $89.31 | $88.00 | 122,330 | $3.70 B |
| 12/23/2024 | $86.70 | $88.37 (1.93%) | $88.55 | $86.39 | 310,000 | $3.69 B |
| 12/20/2024 | $88.11 | $88.87 (0.86%) | $90.26 | $88.11 | 307,200 | $3.71 B |
| 12/19/2024 | $87.21 | $88.60 (1.59%) | $89.21 | $86.97 | 437,504 | $3.70 B |
| 12/18/2024 | $88.04 | $86.51 (-1.74%) | $89.86 | $86.08 | 378,736 | $3.61 B |
| 12/17/2024 | $86.16 | $87.97 (2.1%) | $88.04 | $85.38 | 639,700 | $3.67 B |
| 12/16/2024 | $87.44 | $86.16 (-1.46%) | $88.71 | $86.13 | 335,000 | $3.60 B |
| 12/13/2024 | $88.00 | $87.56 (-0.5%) | $88.48 | $86.67 | 463,300 | $3.65 B |
| 12/12/2024 | $91.55 | $88.13 (-3.74%) | $91.97 | $87.85 | 359,128 | $3.68 B |
| 12/11/2024 | $89.00 | $91.44 (2.74%) | $91.61 | $88.43 | 392,906 | $3.82 B |
| 12/10/2024 | $88.52 | $88.52 (0%) | $89.29 | $87.73 | 438,400 | $3.69 B |
| 12/09/2024 | $90.39 | $87.55 (-3.14%) | $90.41 | $87.40 | 429,206 | $3.65 B |
| 12/06/2024 | $90.41 | $89.63 (-0.86%) | $91.75 | $89.31 | 341,700 | $3.74 B |
| 12/05/2024 | $90.60 | $89.63 (-1.07%) | $91.86 | $89.39 | 350,037 | $3.74 B |
| 12/04/2024 | $89.50 | $89.86 (0.4%) | $90.50 | $88.87 | 271,200 | $3.75 B |
| 12/03/2024 | $91.26 | $89.86 (-1.53%) | $91.48 | $89.59 | 271,833 | $3.75 B |
| 12/02/2024 | $92.05 | $90.94 (-1.21%) | $92.52 | $89.80 | 453,100 | $3.79 B |
| 11/29/2024 | $93.50 | $93.37 (-0.14%) | $93.88 | $92.00 | 241,100 | $3.90 B |
| 11/27/2024 | $92.69 | $93.35 (0.71%) | $93.57 | $92.19 | 291,100 | $3.90 B |
| 11/26/2024 | $95.04 | $92.90 (-2.25%) | $95.25 | $91.85 | 504,800 | $3.88 B |
| 11/25/2024 | $93.82 | $94.19 (0.39%) | $96.46 | $92.57 | 690,200 | $3.93 B |
| 11/22/2024 | $92.60 | $93.37 (0.83%) | $95.10 | $88.55 | 851,412 | $3.89 B |
| 11/21/2024 | $97.07 | $92.76 (-4.44%) | $97.77 | $91.46 | 1.41 M | $3.87 B |
| 11/20/2024 | $107.05 | $105.81 (-1.16%) | $107.39 | $102.75 | 458,731 | $4.41 B |
| 11/19/2024 | $101.86 | $107.25 (5.29%) | $107.71 | $101.50 | 560,600 | $4.47 B |
| 11/18/2024 | $102.91 | $102.90 (-0.01%) | $104.33 | $102.02 | 415,200 | $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 |