5 DAY PERFORMANCE
-8.23%
1 MONTH PERFORMANCE
-26.64%
3 MONTH PERFORMANCE
-44.04%
6 MONTH PERFORMANCE
-28.41%
YEAR-TO-DATE PERFORMANCE
-40.05%
1 YEAR PERFORMANCE
-41.55%
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 |
|---|---|---|---|---|---|---|
| 04/09/2025 | $4.68 | $4.47 (-4.49%) | $4.68 | $4.43 | 409,276 | |
| 04/08/2025 | $5.10 | $4.67 (-8.43%) | $5.19 | $4.56 | 1.34 M | $550.82 M |
| 04/07/2025 | $4.74 | $4.86 (2.53%) | $5.07 | $4.57 | 1.13 M | $573.23 M |
| 04/04/2025 | $5.08 | $4.86 (-4.33%) | $5.11 | $4.64 | 1.89 M | $573.23 M |
| 04/03/2025 | $5.23 | $5.25 (0.38%) | $5.36 | $5.10 | 1.54 M | $619.23 M |
| 04/02/2025 | $5.16 | $5.25 (1.74%) | $5.29 | $5.16 | 738,200 | $619.23 M |
| 04/01/2025 | $5.20 | $5.25 (0.96%) | $5.33 | $5.07 | 1.51 M | $619.23 M |
| 03/31/2025 | $5.34 | $5.22 (-2.25%) | $5.34 | $5.20 | 646,915 | $615.69 M |
| 03/28/2025 | $5.51 | $5.39 (-2.18%) | $5.53 | $5.31 | 1.64 M | $635.74 M |
| 03/27/2025 | $5.64 | $5.53 (-1.95%) | $5.67 | $5.50 | 1.55 M | $652.26 M |
| 03/26/2025 | $5.59 | $5.66 (1.25%) | $5.68 | $5.53 | 1.56 M | $667.59 M |
| 03/25/2025 | $5.72 | $5.61 (-1.92%) | $5.72 | $5.48 | 614,908 | $661.69 M |
| 03/24/2025 | $5.59 | $5.65 (1.07%) | $5.71 | $5.53 | 573,622 | $666.41 M |
| 03/21/2025 | $5.52 | $5.54 (0.36%) | $5.55 | $5.42 | 509,255 | $653.44 M |
| 03/20/2025 | $5.62 | $5.59 (-0.53%) | $5.67 | $5.55 | 553,600 | $659.33 M |
| 03/19/2025 | $5.64 | $5.71 (1.24%) | $5.75 | $5.63 | 1.16 M | $673.49 M |
| 03/18/2025 | $5.53 | $5.67 (2.53%) | $5.73 | $5.47 | 1.20 M | $668.77 M |
| 03/17/2025 | $5.49 | $5.54 (0.91%) | $5.64 | $5.49 | 555,000 | $653.44 M |
| 03/14/2025 | $5.39 | $5.53 (2.6%) | $5.59 | $5.23 | 819,000 | $652.26 M |
| 03/13/2025 | $5.37 | $5.31 (-1.12%) | $5.42 | $5.17 | 673,032 | $626.31 M |
| 03/12/2025 | $5.57 | $5.38 (-3.41%) | $5.67 | $5.26 | 900,300 | $634.56 M |
| 03/11/2025 | $5.51 | $5.51 (0%) | $5.61 | $5.33 | 673,922 | $649.90 M |
| 03/10/2025 | $5.92 | $5.53 (-6.59%) | $6.06 | $5.46 | 879,720 | $652.26 M |
| 03/07/2025 | $6.20 | $6.08 (-1.94%) | $6.33 | $5.85 | 1.24 M | $717.13 M |
| 03/06/2025 | $6.37 | $6.26 (-1.73%) | $6.40 | $6.24 | 1.83 M | $738.36 M |
| 03/05/2025 | $6.16 | $6.40 (3.9%) | $6.47 | $6.05 | 985,300 | $73.66 M |
| 03/04/2025 | $6.22 | $6.07 (-2.41%) | $6.34 | $5.95 | 1.08 M | $69.86 M |
| 03/03/2025 | $6.55 | $6.39 (-2.44%) | $6.83 | $6.26 | 960,000 | $73.55 M |
| 02/28/2025 | $6.34 | $6.48 (2.21%) | $6.53 | $6.29 | 597,925 | $74.58 M |
| 02/27/2025 | $6.40 | $6.35 (-0.78%) | $6.48 | $6.26 | 738,900 | $73.09 M |
| 02/26/2025 | $6.60 | $6.40 (-3.03%) | $6.60 | $6.33 | 867,400 | $73.66 M |
| 02/25/2025 | $6.86 | $6.53 (-4.81%) | $6.86 | $6.53 | 919,095 | $75.16 M |
| 02/24/2025 | $7.58 | $6.79 (-10.42%) | $7.83 | $6.78 | 1.18 M | $78.15 M |
| 02/21/2025 | $8.43 | $7.77 (-7.83%) | $8.51 | $7.73 | 672,700 | $894.68 M |
| 02/20/2025 | $8.25 | $8.45 (2.42%) | $8.50 | $8.22 | 464,924 | $972.98 M |
| 02/19/2025 | $8.39 | $8.27 (-1.43%) | $8.40 | $8.20 | 359,526 | $952.25 M |
| 02/18/2025 | $8.17 | $8.34 (2.08%) | $8.60 | $8.17 | 587,500 | $960.31 M |
| 02/14/2025 | $7.74 | $8.11 (4.78%) | $8.15 | $7.70 | 912,100 | $933.83 M |
| 02/13/2025 | $7.68 | $7.74 (0.78%) | $7.84 | $7.64 | 752,600 | $891.22 M |
| 02/12/2025 | $7.81 | $7.69 (-1.54%) | $7.81 | $7.63 | 492,001 | $885.47 M |
| 02/11/2025 | $7.81 | $7.68 (-1.66%) | $7.86 | $7.64 | 554,587 | $884.31 M |
| 02/10/2025 | $7.92 | $7.80 (-1.52%) | $8.03 | $7.79 | 464,400 | $898.13 M |
| 02/07/2025 | $7.94 | $7.92 (-0.25%) | $8.04 | $7.82 | 400,628 | $911.95 M |
| 02/06/2025 | $8.00 | $7.84 (-2%) | $8.18 | $7.81 | 633,146 | $902.74 M |
| 02/05/2025 | $8.31 | $7.85 (-5.54%) | $8.42 | $7.85 | 658,340 | $903.89 M |
| 02/04/2025 | $8.33 | $8.33 (0%) | $8.49 | $8.21 | 598,045 | $959.16 M |
| 02/03/2025 | $8.11 | $8.22 (1.36%) | $8.27 | $7.85 | 1.30 M | $946.49 M |
| 01/31/2025 | $8.76 | $8.49 (-3.08%) | $8.79 | $8.43 | 612,305 | $977.58 M |
| 01/30/2025 | $8.75 | $8.76 (0.11%) | $8.93 | $8.67 | 448,900 | $1.01 B |
| 01/29/2025 | $8.66 | $8.71 (0.58%) | $8.79 | $8.60 | 335,324 | $1.00 B |
| 01/28/2025 | $8.55 | $8.63 (0.94%) | $8.63 | $8.38 | 381,800 | $993.70 M |
| 01/27/2025 | $8.86 | $8.55 (-3.5%) | $8.88 | $8.51 | 410,846 | $984.49 M |
| 01/24/2025 | $8.97 | $8.93 (-0.45%) | $9.00 | $8.87 | 372,508 | $1.03 B |
| 01/23/2025 | $8.86 | $8.86 (0%) | $9.00 | $8.73 | 538,814 | $1.02 B |
| 01/22/2025 | $8.85 | $8.90 (0.56%) | $8.96 | $8.78 | 619,100 | $1.02 B |
| 01/21/2025 | $8.37 | $8.75 (4.54%) | $8.76 | $8.37 | 561,300 | $1.01 B |
| 01/17/2025 | $8.46 | $8.24 (-2.6%) | $8.53 | $8.17 | 389,226 | $948.80 M |
| 01/16/2025 | $8.46 | $8.46 (0%) | $8.50 | $8.31 | 405,549 | $974.13 M |
| 01/15/2025 | $8.65 | $8.45 (-2.31%) | $8.73 | $8.31 | 441,902 | $972.98 M |
| 01/14/2025 | $8.30 | $8.50 (2.41%) | $8.58 | $8.28 | 503,700 | $978.73 M |
| 01/13/2025 | $8.02 | $8.26 (2.99%) | $8.28 | $7.79 | 553,900 | $951.10 M |
| 01/10/2025 | $7.90 | $8.12 (2.78%) | $8.12 | $7.86 | 995,014 | $934.98 M |
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.
