5 DAY PERFORMANCE
-5.77%
1 MONTH PERFORMANCE
-3.06%
3 MONTH PERFORMANCE
+0.40%
6 MONTH PERFORMANCE
+0.05%
YEAR-TO-DATE PERFORMANCE
+0.68%
1 YEAR PERFORMANCE
-13.47%
Copa Holdings, S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $94.69 | $92.54 (-2.27%) | $94.94 | $91.94 | 348,004 | $3.85 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 |
| 01/29/2025 | $93.43 | $93.67 (0.26%) | $95.09 | $92.72 | 170,323 | $3.91 B |
| 01/28/2025 | $91.00 | $93.17 (2.38%) | $93.21 | $90.57 | 125,523 | $3.89 B |
| 01/27/2025 | $91.50 | $91.46 (-0.04%) | $92.94 | $90.64 | 293,423 | $3.82 B |
| 01/24/2025 | $92.19 | $91.96 (-0.25%) | $93.28 | $91.81 | 177,136 | $3.84 B |
| 01/23/2025 | $92.24 | $92.72 (0.52%) | $93.52 | $91.73 | 257,426 | $3.87 B |
| 01/22/2025 | $94.82 | $92.19 (-2.77%) | $94.82 | $91.68 | 289,500 | $3.85 B |
| 01/21/2025 | $91.64 | $94.00 (2.58%) | $94.12 | $90.92 | 405,658 | $3.92 B |
| 01/17/2025 | $91.12 | $90.31 (-0.89%) | $91.86 | $90.04 | 337,354 | $3.77 B |
| 01/16/2025 | $91.39 | $90.31 (-1.18%) | $92.67 | $90.21 | 306,527 | $3.77 B |
| 01/15/2025 | $93.00 | $91.72 (-1.38%) | $93.10 | $90.99 | 404,912 | $3.83 B |
| 01/14/2025 | $88.50 | $91.76 (3.68%) | $91.87 | $88.21 | 439,313 | $3.83 B |
| 01/13/2025 | $86.31 | $88.22 (2.21%) | $88.62 | $85.27 | 385,404 | $3.68 B |
| 01/10/2025 | $90.03 | $87.32 (-3.01%) | $90.64 | $86.75 | 401,664 | $3.64 B |
| 01/08/2025 | $89.41 | $89.37 (-0.04%) | $89.61 | $87.64 | 232,350 | $3.73 B |
| 01/07/2025 | $89.28 | $90.23 (1.06%) | $91.58 | $89.28 | 169,518 | $3.77 B |
| 01/06/2025 | $86.52 | $88.48 (2.27%) | $88.78 | $86.47 | 262,718 | $3.69 B |
| 01/03/2025 | $85.87 | $86.09 (0.26%) | $86.31 | $84.58 | 222,800 | $3.59 B |
| 01/02/2025 | $88.25 | $85.71 (-2.88%) | $89.38 | $85.42 | 218,720 | $3.58 B |
| 12/31/2024 | $86.64 | $87.88 (1.43%) | $88.31 | $86.59 | 199,800 | $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 |
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.
