5 DAY PERFORMANCE
+2.21%
1 MONTH PERFORMANCE
+5.67%
3 MONTH PERFORMANCE
-13.95%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+4.07%
1 YEAR PERFORMANCE
+23.18%
Copa Holdings S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $115.14 | $114.92 (-0.19%) | $116.59 | $114.24 | 391.75 K | $4.77 B |
| 05/12/2026 | $116.22 | $115.96 (-0.22%) | $116.92 | $113.73 | 351.09 K | $4.78 B |
| 05/11/2026 | $121.81 | $117.04 (-3.92%) | $121.81 | $116.94 | 305.00 K | $4.83 B |
| 05/08/2026 | $124.61 | $122.80 (-1.45%) | $124.61 | $122.05 | 184.71 K | $5.07 B |
| 05/07/2026 | $123.70 | $122.90 (-0.65%) | $127.50 | $121.43 | 326.44 K | $5.07 B |
| 05/06/2026 | $119.68 | $122.55 (2.4%) | $122.55 | $118.41 | 592.45 K | $5.05 B |
| 05/05/2026 | $112.23 | $113.61 (1.23%) | $114.20 | $112.23 | 448.91 K | $4.69 B |
| 05/04/2026 | $115.64 | $110.99 (-4.02%) | $116.64 | $110.95 | 289.37 K | $4.58 B |
| 05/01/2026 | $115.73 | $116.23 (0.43%) | $117.34 | $114.18 | 343.75 K | $4.79 B |
| 04/30/2026 | $113.64 | $115.68 (1.8%) | $115.89 | $111.99 | 391.90 K | $4.77 B |
| 04/29/2026 | $114.00 | $112.28 (-1.51%) | $114.64 | $111.28 | 440.10 K | $4.63 B |
| 04/28/2026 | $115.39 | $114.57 (-0.71%) | $116.95 | $113.60 | 199.60 K | $4.73 B |
| 04/27/2026 | $117.95 | $115.90 (-1.74%) | $118.97 | $115.90 | 236.12 K | $4.78 B |
| 04/24/2026 | $116.99 | $117.95 (0.82%) | $119.84 | $116.42 | 246.32 K | $4.87 B |
| 04/23/2026 | $120.00 | $116.09 (-3.26%) | $121.20 | $115.07 | 336.20 K | $4.79 B |
| 04/22/2026 | $121.99 | $119.71 (-1.87%) | $122.63 | $118.22 | 264.11 K | $4.94 B |
| 04/21/2026 | $125.04 | $121.00 (-3.23%) | $127.08 | $120.78 | 378.65 K | $4.99 B |
| 04/20/2026 | $124.34 | $125.30 (0.77%) | $125.59 | $123.79 | 334.50 K | $5.17 B |
| 04/17/2026 | $124.80 | $125.58 (0.63%) | $130.54 | $124.62 | 681.80 K | $5.18 B |
| 04/16/2026 | $120.82 | $118.41 (-1.99%) | $122.52 | $117.99 | 430.82 K | $4.88 B |
| 04/15/2026 | $120.91 | $120.68 (-0.19%) | $122.87 | $119.76 | 367.30 K | $4.98 B |
| 04/14/2026 | $119.98 | $120.90 (0.77%) | $124.01 | $119.21 | 449.50 K | $4.99 B |
| 04/13/2026 | $118.23 | $118.78 (0.47%) | $118.96 | $115.91 | 297.60 K | $4.90 B |
| 04/10/2026 | $120.00 | $119.18 (-0.68%) | $120.87 | $116.31 | 449.10 K | $4.92 B |
| 04/09/2026 | $117.94 | $119.25 (1.11%) | $120.22 | $115.90 | 815.34 K | $4.92 B |
| 04/08/2026 | $122.00 | $119.17 (-2.32%) | $123.89 | $119.16 | 1.09 M | $4.92 B |
| 04/07/2026 | $112.80 | $111.56 (-1.1%) | $113.02 | $108.16 | 986.31 K | $4.60 B |
| 04/06/2026 | $113.58 | $113.51 (-0.06%) | $115.39 | $113.00 | 521.25 K | $4.68 B |
| 04/02/2026 | $112.66 | $114.59 (1.71%) | $115.62 | $110.51 | 614.92 K | $4.73 B |
| 04/01/2026 | $116.38 | $117.92 (1.32%) | $119.93 | $115.54 | 564.40 K | $4.86 B |
| 03/31/2026 | $110.07 | $113.61 (3.22%) | $113.84 | $108.60 | 483.55 K | $4.69 B |
| 03/30/2026 | $109.95 | $107.81 (-1.95%) | $110.99 | $107.44 | 391.30 K | $4.45 B |
| 03/27/2026 | $113.01 | $110.91 (-1.86%) | $115.22 | $110.44 | 303.50 K | $4.57 B |
| 03/26/2026 | $114.17 | $113.94 (-0.2%) | $117.77 | $113.48 | 352.00 K | $4.70 B |
| 03/25/2026 | $116.86 | $115.29 (-1.34%) | $118.77 | $114.01 | 268.10 K | $4.76 B |
| 03/24/2026 | $111.12 | $114.13 (2.71%) | $114.77 | $109.00 | 301.26 K | $4.71 B |
| 03/23/2026 | $113.08 | $113.38 (0.27%) | $116.12 | $111.78 | 663.54 K | $4.68 B |
| 03/20/2026 | $109.13 | $108.98 (-0.14%) | $110.17 | $107.95 | 391.10 K | $4.50 B |
| 03/19/2026 | $110.00 | $110.74 (0.67%) | $111.50 | $108.89 | 484.80 K | $4.57 B |
| 03/18/2026 | $115.14 | $110.26 (-4.24%) | $116.57 | $110.03 | 631.60 K | $4.55 B |
| 03/17/2026 | $114.95 | $116.18 (1.07%) | $116.94 | $114.95 | 434.14 K | $4.79 B |
| 03/16/2026 | $113.00 | $114.02 (0.9%) | $114.62 | $111.24 | 701.02 K | $4.70 B |
| 03/13/2026 | $112.40 | $110.38 (-1.8%) | $113.41 | $108.04 | 782.12 K | $4.55 B |
| 03/12/2026 | $118.00 | $112.44 (-4.71%) | $118.60 | $111.09 | 1.33 M | $4.64 B |
| 03/11/2026 | $125.00 | $122.22 (-2.22%) | $125.98 | $121.55 | 399.13 K | $5.04 B |
| 03/10/2026 | $126.50 | $125.46 (-0.82%) | $130.21 | $125.06 | 597.44 K | $5.17 B |
| 03/09/2026 | $121.59 | $125.54 (3.25%) | $125.54 | $119.16 | 531.14 K | $5.18 B |
| 03/06/2026 | $123.75 | $125.04 (1.04%) | $127.15 | $122.95 | 355.27 K | $5.16 B |
| 03/05/2026 | $130.12 | $126.90 (-2.47%) | $131.18 | $123.71 | 633.24 K | $5.23 B |
| 03/04/2026 | $132.58 | $132.21 (-0.28%) | $133.74 | $127.51 | 362.93 K | $5.45 B |
| 03/03/2026 | $129.45 | $130.30 (0.66%) | $132.18 | $124.70 | 567.03 K | $5.37 B |
| 03/02/2026 | $135.29 | $132.01 (-2.42%) | $136.67 | $131.07 | 790.60 K | $5.45 B |
| 02/27/2026 | $144.72 | $138.61 (-4.22%) | $145.20 | $138.33 | 340.32 K | $5.72 B |
| 02/26/2026 | $148.93 | $148.03 (-0.6%) | $149.88 | $146.11 | 265.90 K | $6.11 B |
| 02/25/2026 | $146.00 | $147.94 (1.33%) | $148.15 | $143.23 | 258.66 K | $6.10 B |
| 02/24/2026 | $141.78 | $145.39 (2.55%) | $145.72 | $141.01 | 276.80 K | $6.00 B |
| 02/23/2026 | $143.05 | $141.72 (-0.93%) | $143.92 | $140.37 | 274.53 K | $5.85 B |
| 02/20/2026 | $139.32 | $142.33 (2.16%) | $142.35 | $138.75 | 361.30 K | $5.87 B |
| 02/19/2026 | $146.09 | $139.34 (-4.62%) | $147.56 | $139.00 | 729.22 K | $5.75 B |
| 02/18/2026 | $145.55 | $147.33 (1.22%) | $148.18 | $142.48 | 363.42 K | $6.08 B |
| 02/17/2026 | $146.10 | $146.65 (0.38%) | $148.00 | $144.87 | 373.30 K | $6.05 B |
| 02/13/2026 | $150.03 | $145.87 (-2.77%) | $151.43 | $143.07 | 606.70 K | $6.00 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.
