5 DAY PERFORMANCE
+0.17%
1 MONTH PERFORMANCE
-3.55%
3 MONTH PERFORMANCE
+4.97%
6 MONTH PERFORMANCE
+11.83%
YEAR-TO-DATE PERFORMANCE
+37.44%
1 YEAR PERFORMANCE
+34.75%
Copa Holdings, S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $119.52 | $119.20 (-0.26%) | $120.00 | $118.75 | 28.29 K | |
| 12/05/2025 | $118.34 | $118.99 (0.55%) | $120.08 | $118.34 | 204.92 K | $4.90 B |
| 12/04/2025 | $120.19 | $118.24 (-1.62%) | $120.85 | $117.94 | 305.10 K | $4.86 B |
| 12/03/2025 | $121.57 | $120.57 (-0.82%) | $122.97 | $120.50 | 253.64 K | $4.96 B |
| 12/02/2025 | $119.98 | $121.30 (1.1%) | $121.31 | $119.06 | 269.60 K | $4.99 B |
| 12/01/2025 | $119.00 | $119.41 (0.34%) | $121.59 | $118.07 | 277.83 K | $4.91 B |
| 11/28/2025 | $119.16 | $121.80 (2.22%) | $122.12 | $119.16 | 237.74 K | $5.01 B |
| 11/26/2025 | $120.00 | $119.83 (-0.14%) | $122.21 | $119.10 | 282.80 K | $4.93 B |
| 11/25/2025 | $118.06 | $119.77 (1.45%) | $121.89 | $118.03 | 398.73 K | $4.93 B |
| 11/24/2025 | $116.24 | $117.94 (1.46%) | $118.32 | $115.62 | 523.30 K | $4.85 B |
| 11/21/2025 | $114.89 | $115.76 (0.76%) | $117.19 | $114.00 | 645.70 K | $4.76 B |
| 11/20/2025 | $123.69 | $113.11 (-8.55%) | $126.72 | $111.00 | 1.40 M | $4.65 B |
| 11/19/2025 | $125.41 | $126.44 (0.82%) | $126.54 | $124.11 | 270.64 K | $5.20 B |
| 11/18/2025 | $123.14 | $123.21 (0.06%) | $124.07 | $121.37 | 405.57 K | $5.07 B |
| 11/17/2025 | $125.00 | $123.67 (-1.06%) | $126.02 | $122.94 | 181.40 K | $5.09 B |
| 11/14/2025 | $124.28 | $124.94 (0.53%) | $126.06 | $123.82 | 203.10 K | $5.15 B |
| 11/13/2025 | $127.06 | $125.52 (-1.21%) | $128.46 | $125.09 | 162.22 K | $5.18 B |
| 11/12/2025 | $127.27 | $127.06 (-0.17%) | $129.42 | $125.00 | 187.41 K | $5.24 B |
| 11/11/2025 | $125.40 | $127.27 (1.49%) | $127.82 | $124.25 | 124.90 K | $5.25 B |
| 11/10/2025 | $126.74 | $125.40 (-1.06%) | $128.93 | $124.60 | 198.23 K | $5.17 B |
| 11/07/2025 | $124.46 | $125.23 (0.62%) | $126.33 | $122.70 | 153.24 K | $5.17 B |
| 11/06/2025 | $126.78 | $125.35 (-1.13%) | $127.80 | $124.01 | 208.55 K | $5.17 B |
| 11/05/2025 | $124.38 | $127.67 (2.65%) | $127.95 | $123.21 | 124.10 K | $5.27 B |
| 11/04/2025 | $124.53 | $123.88 (-0.52%) | $124.84 | $122.55 | 192.90 K | $5.11 B |
| 11/03/2025 | $125.77 | $125.68 (-0.07%) | $126.82 | $123.50 | 165.70 K | $5.18 B |
| 10/31/2025 | $124.91 | $125.21 (0.24%) | $125.35 | $123.00 | 120.50 K | $5.16 B |
| 10/30/2025 | $123.05 | $123.93 (0.72%) | $124.97 | $122.45 | 114.99 K | $5.11 B |
| 10/29/2025 | $123.82 | $123.82 (0%) | $125.49 | $123.10 | 140.50 K | $5.11 B |
| 10/28/2025 | $124.67 | $123.73 (-0.75%) | $125.32 | $123.00 | 151.50 K | $5.10 B |
| 10/27/2025 | $127.45 | $125.33 (-1.66%) | $127.98 | $125.09 | 152.61 K | $5.17 B |
| 10/24/2025 | $125.86 | $126.30 (0.35%) | $127.77 | $125.86 | 125.70 K | $5.21 B |
| 10/23/2025 | $125.47 | $125.34 (-0.1%) | $127.00 | $123.43 | 150.00 K | $5.17 B |
| 10/22/2025 | $127.82 | $125.70 (-1.66%) | $128.47 | $124.99 | 131.10 K | $5.18 B |
| 10/21/2025 | $126.21 | $127.23 (0.81%) | $127.35 | $125.02 | 112.40 K | $5.25 B |
| 10/20/2025 | $125.69 | $127.14 (1.15%) | $127.29 | $125.23 | 132.41 K | $5.24 B |
| 10/17/2025 | $125.07 | $124.80 (-0.22%) | $126.50 | $124.02 | 157.20 K | $5.15 B |
| 10/16/2025 | $127.75 | $125.07 (-2.1%) | $128.23 | $123.42 | 180.82 K | $5.16 B |
| 10/15/2025 | $128.83 | $127.45 (-1.07%) | $130.00 | $127.14 | 227.40 K | $5.26 B |
| 10/14/2025 | $121.99 | $128.07 (4.98%) | $130.00 | $121.73 | 537.15 K | $5.28 B |
| 10/13/2025 | $122.07 | $122.78 (0.58%) | $123.70 | $122.07 | 194.20 K | $5.06 B |
| 10/10/2025 | $125.45 | $121.69 (-3%) | $127.09 | $121.36 | 503.24 K | $5.02 B |
| 10/09/2025 | $126.65 | $124.37 (-1.8%) | $127.00 | $122.48 | 255.90 K | $5.13 B |
| 10/08/2025 | $121.45 | $124.68 (2.66%) | $124.81 | $120.56 | 225.51 K | $5.14 B |
| 10/07/2025 | $121.79 | $120.55 (-1.02%) | $121.79 | $119.27 | 145.60 K | $4.97 B |
| 10/06/2025 | $121.39 | $120.98 (-0.34%) | $121.77 | $120.24 | 211.02 K | $4.99 B |
| 10/03/2025 | $120.70 | $120.66 (-0.03%) | $121.60 | $119.45 | 273.10 K | $4.98 B |
| 10/02/2025 | $117.97 | $119.94 (1.67%) | $120.75 | $117.36 | 280.41 K | $4.95 B |
| 10/01/2025 | $118.82 | $117.59 (-1.04%) | $118.82 | $116.78 | 224.10 K | $4.85 B |
| 09/30/2025 | $119.53 | $118.82 (-0.59%) | $119.58 | $117.75 | 190.50 K | $4.90 B |
| 09/29/2025 | $118.77 | $119.24 (0.4%) | $120.49 | $118.20 | 223.33 K | $4.92 B |
| 09/26/2025 | $118.01 | $117.63 (-0.32%) | $119.04 | $117.46 | 198.60 K | $4.85 B |
| 09/25/2025 | $118.57 | $117.36 (-1.02%) | $118.57 | $115.18 | 359.82 K | $4.84 B |
| 09/24/2025 | $122.44 | $119.45 (-2.44%) | $122.71 | $118.61 | 319.50 K | $4.93 B |
| 09/23/2025 | $120.06 | $122.34 (1.9%) | $123.00 | $119.46 | 427.56 K | $5.05 B |
| 09/22/2025 | $119.30 | $119.96 (0.55%) | $120.17 | $117.75 | 193.30 K | $4.95 B |
| 09/19/2025 | $120.00 | $119.75 (-0.21%) | $120.00 | $118.01 | 195.82 K | $4.94 B |
| 09/18/2025 | $117.88 | $118.69 (0.69%) | $118.97 | $117.13 | 165.33 K | $4.90 B |
| 09/17/2025 | $116.40 | $117.78 (1.19%) | $119.13 | $116.40 | 155.41 K | $4.86 B |
| 09/16/2025 | $116.22 | $116.21 (-0.01%) | $116.97 | $114.95 | 175.20 K | $4.79 B |
| 09/15/2025 | $118.25 | $116.12 (-1.8%) | $118.31 | $115.28 | 269.62 K | $4.79 B |
| 09/12/2025 | $118.00 | $118.24 (0.2%) | $118.74 | $116.98 | 359.10 K | $4.88 B |
| 09/11/2025 | $114.98 | $117.21 (1.94%) | $117.35 | $113.76 | 279.50 K | $4.83 B |
| 09/10/2025 | $114.23 | $114.93 (0.61%) | $115.52 | $113.86 | 289.92 K | $4.74 B |
| 09/09/2025 | $114.66 | $114.11 (-0.48%) | $115.72 | $113.70 | 195.10 K | $4.71 B |
| 09/08/2025 | $117.91 | $115.06 (-2.42%) | $118.11 | $114.44 | 448.50 K | $4.75 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.
