5 DAY PERFORMANCE
+1.15%
1 MONTH PERFORMANCE
-2.78%
3 MONTH PERFORMANCE
-3.28%
6 MONTH PERFORMANCE
-7.68%
YEAR-TO-DATE PERFORMANCE
+4.16%
1 YEAR PERFORMANCE
-4.15%
Copa Holdings, S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $90.19 | $91.37 (1.31%) | $91.71 | $89.39 | 87,818 | $3.81 B |
| 04/29/2025 | $91.99 | $91.45 (-0.59%) | $92.50 | $90.29 | 177,433 | $3.81 B |
| 04/28/2025 | $90.50 | $92.06 (1.72%) | $92.11 | $90.41 | 241,029 | $3.84 B |
| 04/25/2025 | $90.14 | $90.50 (0.4%) | $91.01 | $89.24 | 156,644 | $3.77 B |
| 04/24/2025 | $87.08 | $90.15 (3.53%) | $90.58 | $87.08 | 157,400 | $3.76 B |
| 04/23/2025 | $88.68 | $87.71 (-1.09%) | $90.70 | $87.14 | 375,810 | $3.66 B |
| 04/22/2025 | $88.03 | $87.03 (-1.14%) | $88.23 | $86.74 | 246,811 | $3.63 B |
| 04/21/2025 | $88.00 | $87.47 (-0.6%) | $88.17 | $86.37 | 151,100 | $3.65 B |
| 04/17/2025 | $87.81 | $88.14 (0.38%) | $88.73 | $87.63 | 155,317 | $3.68 B |
| 04/16/2025 | $90.02 | $88.01 (-2.23%) | $90.77 | $87.23 | 197,187 | $3.67 B |
| 04/15/2025 | $87.71 | $89.44 (1.97%) | $90.19 | $87.25 | 251,800 | $3.73 B |
| 04/14/2025 | $87.99 | $87.54 (-0.51%) | $90.17 | $87.36 | 248,400 | $3.65 B |
| 04/11/2025 | $85.97 | $87.43 (1.7%) | $87.56 | $84.15 | 257,031 | $3.65 B |
| 04/10/2025 | $89.26 | $84.64 (-5.18%) | $89.26 | $83.61 | 392,924 | $3.53 B |
| 04/09/2025 | $83.50 | $89.26 (6.9%) | $91.53 | $83.42 | 700,000 | $3.72 B |
| 04/08/2025 | $85.86 | $83.12 (-3.19%) | $87.23 | $82.54 | 375,434 | $3.47 B |
| 04/07/2025 | $85.00 | $83.21 (-2.11%) | $89.95 | $83.02 | 475,614 | $3.47 B |
| 04/04/2025 | $89.39 | $87.00 (-2.67%) | $89.67 | $85.55 | 482,100 | $3.63 B |
| 04/03/2025 | $89.00 | $91.51 (2.82%) | $92.33 | $86.70 | 743,400 | $3.82 B |
| 04/02/2025 | $90.18 | $90.25 (0.08%) | $91.67 | $89.39 | 326,007 | $3.76 B |
| 04/01/2025 | $92.31 | $91.24 (-1.16%) | $92.31 | $90.05 | 289,100 | $3.80 B |
| 03/31/2025 | $92.05 | $92.46 (0.45%) | $93.35 | $90.77 | 217,700 | $3.86 B |
| 03/28/2025 | $95.00 | $94.16 (-0.88%) | $95.54 | $93.46 | 261,900 | $3.93 B |
| 03/27/2025 | $96.00 | $95.53 (-0.49%) | $96.74 | $95.00 | 120,200 | $3.98 B |
| 03/26/2025 | $96.14 | $95.97 (-0.18%) | $96.73 | $94.96 | 138,520 | $4.00 B |
| 03/25/2025 | $95.97 | $96.21 (0.25%) | $98.07 | $95.96 | 195,249 | $4.01 B |
| 03/24/2025 | $95.05 | $95.37 (0.34%) | $96.01 | $94.67 | 143,300 | $3.98 B |
| 03/21/2025 | $93.96 | $94.37 (0.44%) | $95.25 | $93.43 | 336,752 | $3.93 B |
| 03/20/2025 | $94.28 | $94.55 (0.29%) | $95.09 | $93.91 | 154,800 | $3.94 B |
| 03/19/2025 | $93.58 | $95.47 (2.02%) | $95.84 | $93.58 | 396,560 | $3.98 B |
| 03/18/2025 | $94.45 | $93.66 (-0.84%) | $94.76 | $93.33 | 223,424 | $3.91 B |
| 03/17/2025 | $92.99 | $94.39 (1.51%) | $94.99 | $92.99 | 193,730 | $3.94 B |
| 03/14/2025 | $92.96 | $92.78 (-0.19%) | $93.96 | $92.07 | 341,400 | $3.87 B |
| 03/13/2025 | $92.95 | $92.00 (-1.02%) | $93.83 | $91.47 | 476,216 | $3.84 B |
| 03/12/2025 | $94.69 | $92.54 (-2.27%) | $94.94 | $91.94 | 478,556 | $3.86 B |
| 03/11/2025 | $92.44 | $94.49 (2.22%) | $94.85 | $90.75 | 554,038 | $3.94 B |
| 03/10/2025 | $92.26 | $92.44 (0.2%) | $92.84 | $90.41 | 369,031 | $3.85 B |
| 03/07/2025 | $96.31 | $93.90 (-2.5%) | $96.49 | $92.27 | 406,724 | $3.92 B |
| 03/06/2025 | $94.62 | $96.49 (1.98%) | $96.76 | $94.28 | 393,038 | $4.02 B |
| 03/05/2025 | $93.42 | $95.94 (2.7%) | $95.94 | $92.87 | 403,601 | $4.00 B |
| 03/04/2025 | $90.09 | $92.39 (2.55%) | $92.96 | $88.01 | 594,934 | $3.86 B |
| 03/03/2025 | $93.15 | $91.53 (-1.74%) | $94.54 | $90.79 | 210,938 | $3.82 B |
| 02/28/2025 | $90.99 | $92.88 (2.08%) | $93.13 | $90.59 | 174,915 | $3.88 B |
| 02/27/2025 | $93.75 | $92.67 (-1.15%) | $94.50 | $92.33 | 189,200 | $3.87 B |
| 02/26/2025 | $94.32 | $93.65 (-0.71%) | $95.14 | $92.91 | 273,700 | $3.91 B |
| 02/25/2025 | $95.35 | $93.24 (-2.21%) | $95.81 | $92.06 | 443,247 | $3.89 B |
| 02/24/2025 | $95.19 | $94.79 (-0.42%) | $96.14 | $94.38 | 258,200 | $3.96 B |
| 02/21/2025 | $98.18 | $94.78 (-3.46%) | $98.26 | $94.20 | 338,424 | $3.95 B |
| 02/20/2025 | $98.36 | $98.05 (-0.32%) | $98.58 | $96.33 | 387,649 | $4.09 B |
| 02/19/2025 | $96.39 | $97.88 (1.55%) | $98.84 | $95.69 | 403,200 | $4.08 B |
| 02/18/2025 | $98.43 | $97.37 (-1.08%) | $99.58 | $96.44 | 400,643 | $4.06 B |
| 02/14/2025 | $95.16 | $97.78 (2.75%) | $98.11 | $93.23 | 511,659 | $4.08 B |
| 02/13/2025 | $94.85 | $94.80 (-0.05%) | $98.85 | $91.80 | 658,702 | $3.96 B |
| 02/12/2025 | $89.10 | $91.27 (2.44%) | $91.43 | $88.83 | 428,845 | $3.81 B |
| 02/11/2025 | $89.38 | $89.50 (0.13%) | $90.50 | $88.87 | 241,100 | $3.73 B |
| 02/10/2025 | $91.84 | $90.40 (-1.57%) | $91.84 | $90.08 | 223,363 | $3.77 B |
| 02/07/2025 | $92.08 | $91.81 (-0.29%) | $92.80 | $90.55 | 208,800 | $3.83 B |
| 02/06/2025 | $92.50 | $91.14 (-1.47%) | $93.17 | $90.78 | 222,200 | $3.80 B |
| 02/05/2025 | $90.78 | $91.97 (1.31%) | $92.25 | $90.00 | 202,549 | $3.84 B |
| 02/04/2025 | $91.00 | $90.93 (-0.08%) | $91.68 | $89.93 | 241,236 | $3.79 B |
| 02/03/2025 | $90.85 | $90.20 (-0.72%) | $91.97 | $89.51 | 390,421 | $3.76 B |
| 01/31/2025 | $95.36 | $93.22 (-2.24%) | $95.36 | $92.87 | 308,500 | $3.89 B |
| 01/30/2025 | $93.61 | $94.64 (1.1%) | $95.26 | $93.24 | 278,300 | $3.95 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.
