5 DAY PERFORMANCE
+7.28%
1 MONTH PERFORMANCE
+13.92%
3 MONTH PERFORMANCE
+25.21%
6 MONTH PERFORMANCE
+46.12%
YEAR-TO-DATE PERFORMANCE
+18.82%
1 YEAR PERFORMANCE
+6.00%
Controladora Vuela Compañía de Aviación, S.A.B. de C.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $8.86 | $8.86 (0%) | $9.00 | $8.73 | 538,814 | $101.75 M |
| 01/22/2025 | $8.85 | $8.90 (0.56%) | $8.96 | $8.78 | 619,100 | $102.44 M |
| 01/21/2025 | $8.37 | $8.75 (4.54%) | $8.76 | $8.37 | 561,300 | $100.71 M |
| 01/17/2025 | $8.46 | $8.24 (-2.6%) | $8.53 | $8.17 | 389,226 | $94.84 M |
| 01/16/2025 | $8.46 | $8.46 (0%) | $8.50 | $8.31 | 405,549 | $97.37 M |
| 01/15/2025 | $8.65 | $8.45 (-2.31%) | $8.73 | $8.31 | 441,902 | $97.26 M |
| 01/14/2025 | $8.30 | $8.50 (2.41%) | $8.58 | $8.28 | 503,700 | $97.83 M |
| 01/13/2025 | $8.02 | $8.26 (2.99%) | $8.28 | $7.79 | 553,900 | $95.07 M |
| 01/10/2025 | $7.90 | $8.12 (2.78%) | $8.12 | $7.86 | 995,014 | $93.46 M |
| 01/08/2025 | $7.75 | $7.97 (2.84%) | $8.00 | $7.64 | 524,026 | $91.73 M |
| 01/07/2025 | $7.83 | $7.85 (0.26%) | $7.92 | $7.75 | 594,941 | $90.35 M |
| 01/06/2025 | $7.54 | $7.72 (2.39%) | $7.82 | $7.53 | 616,500 | $88.86 M |
| 01/03/2025 | $7.46 | $7.43 (-0.4%) | $7.46 | $7.26 | 339,000 | $85.52 M |
| 01/02/2025 | $7.46 | $7.40 (-0.8%) | $7.57 | $7.40 | 486,426 | $85.17 M |
| 12/31/2024 | $7.37 | $7.44 (0.95%) | $7.51 | $7.28 | 314,700 | $85.63 M |
| 12/30/2024 | $7.54 | $7.43 (-1.46%) | $7.59 | $7.25 | 587,128 | $85.52 M |
| 12/27/2024 | $7.69 | $7.63 (-0.78%) | $7.69 | $7.55 | 195,248 | $87.82 M |
| 12/26/2024 | $7.75 | $7.76 (0.13%) | $7.88 | $7.68 | 324,700 | $89.32 M |
| 12/24/2024 | $7.84 | $7.76 (-1.02%) | $7.84 | $7.63 | 272,300 | $89.32 M |
| 12/23/2024 | $7.95 | $7.81 (-1.76%) | $7.95 | $7.76 | 326,800 | $89.89 M |
| 12/20/2024 | $8.07 | $7.95 (-1.49%) | $8.17 | $7.91 | 467,653 | $91.50 M |
| 12/19/2024 | $8.15 | $8.10 (-0.61%) | $8.25 | $7.92 | 504,070 | $932.68 M |
| 12/18/2024 | $8.38 | $8.13 (-2.98%) | $8.50 | $8.05 | 509,246 | $935.75 M |
| 12/17/2024 | $8.37 | $8.38 (0.12%) | $8.42 | $8.16 | 442,000 | $964.53 M |
| 12/16/2024 | $8.36 | $8.41 (0.6%) | $8.55 | $8.26 | 482,832 | $967.98 M |
| 12/13/2024 | $8.39 | $8.39 (0%) | $8.47 | $8.29 | 258,900 | $965.68 M |
| 12/12/2024 | $8.51 | $8.33 (-2.12%) | $8.68 | $8.32 | 347,914 | $958.77 M |
| 12/11/2024 | $8.42 | $8.52 (1.19%) | $8.55 | $8.27 | 372,000 | $980.64 M |
| 12/10/2024 | $8.45 | $8.42 (-0.36%) | $8.53 | $8.33 | 464,703 | $969.13 M |
| 12/09/2024 | $8.54 | $8.35 (-2.22%) | $8.70 | $8.32 | 487,106 | $961.07 M |
| 12/06/2024 | $8.33 | $8.48 (1.8%) | $8.59 | $8.33 | 461,200 | $976.04 M |
| 12/05/2024 | $8.34 | $8.44 (1.2%) | $8.60 | $8.10 | 995,300 | $9.72 B |
| 12/04/2024 | $7.74 | $8.19 (5.81%) | $8.19 | $7.74 | 675,000 | $942.66 M |
| 12/03/2024 | $7.47 | $7.84 (4.95%) | $7.88 | $7.47 | 711,118 | $902.37 M |
| 12/02/2024 | $7.70 | $7.68 (-0.26%) | $7.75 | $7.50 | 661,271 | $883.96 M |
| 11/29/2024 | $7.77 | $7.70 (-0.9%) | $7.82 | $7.62 | 539,500 | $886.26 M |
| 11/27/2024 | $7.58 | $7.67 (1.19%) | $7.75 | $7.46 | 1.18 M | $882.81 M |
| 11/26/2024 | $7.77 | $7.58 (-2.45%) | $7.83 | $7.47 | 1.44 M | $872.45 M |
| 11/25/2024 | $7.94 | $7.83 (-1.39%) | $8.07 | $7.81 | 672,860 | $901.22 M |
| 11/22/2024 | $8.00 | $7.77 (-2.88%) | $8.10 | $7.72 | 847,567 | $894.32 M |
| 11/21/2024 | $8.06 | $7.98 (-0.99%) | $8.11 | $7.95 | 738,000 | $918.49 M |
| 11/20/2024 | $8.26 | $8.05 (-2.54%) | $8.30 | $8.00 | 585,163 | $926.54 M |
| 11/19/2024 | $8.11 | $8.26 (1.85%) | $8.28 | $7.98 | 542,808 | $950.71 M |
| 11/18/2024 | $8.13 | $8.22 (1.11%) | $8.47 | $8.05 | 1.48 M | $946.11 M |
| 11/15/2024 | $8.12 | $8.06 (-0.74%) | $8.27 | $7.97 | 1.22 M | $927.69 M |
| 11/14/2024 | $7.71 | $8.17 (5.97%) | $8.29 | $7.71 | 1.57 M | $940.36 M |
| 11/13/2024 | $7.75 | $7.70 (-0.65%) | $7.99 | $7.70 | 931,900 | $886.26 M |
| 11/12/2024 | $7.48 | $7.71 (3.07%) | $7.87 | $7.48 | 1.14 M | $887.41 M |
| 11/11/2024 | $7.66 | $7.53 (-1.7%) | $7.71 | $7.41 | 794,663 | $866.69 M |
| 11/08/2024 | $7.48 | $7.59 (1.47%) | $7.61 | $7.35 | 726,400 | $873.34 M |
| 11/07/2024 | $7.43 | $7.57 (1.88%) | $7.71 | $7.43 | 884,100 | $871.03 M |
| 11/06/2024 | $7.49 | $7.35 (-1.87%) | $7.54 | $6.96 | 1.46 M | $845.72 M |
| 11/05/2024 | $7.49 | $7.45 (-0.53%) | $7.55 | $7.24 | 1.09 M | $857.23 M |
| 11/04/2024 | $7.31 | $7.49 (2.46%) | $7.69 | $7.31 | 1.09 M | $861.83 M |
| 11/01/2024 | $7.40 | $7.32 (-1.08%) | $7.52 | $7.30 | 641,822 | $842.27 M |
| 10/31/2024 | $7.39 | $7.36 (-0.41%) | $7.62 | $7.36 | 894,032 | $846.87 M |
| 10/30/2024 | $7.41 | $7.41 (0%) | $7.70 | $7.36 | 939,547 | $852.62 M |
| 10/29/2024 | $7.12 | $7.35 (3.23%) | $7.42 | $6.90 | 883,794 | $845.72 M |
| 10/28/2024 | $7.15 | $7.18 (0.42%) | $7.61 | $7.15 | 1.15 M | $826.41 M |
| 10/25/2024 | $7.04 | $7.09 (0.71%) | $7.16 | $7.01 | 936,641 | $816.05 M |
| 10/24/2024 | $7.09 | $7.06 (-0.42%) | $7.11 | $6.95 | 661,435 | $812.60 M |