Cooper-Standard Holdings Inc. (CPS)
NYSE: CPS · Real-Time Price · USD
38.40
-0.65 (-1.66%)
Sep 5, 2025, 4:00 PM - Market closed
Cooper-Standard Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 39.00 | 39.79 | 37.83 | 38.40 | 38.40 | -1.66% | 182,734 |
| Sep 4, 2025 | 37.91 | 39.36 | 37.91 | 39.05 | 39.05 | 2.57% | 195,765 |
| Sep 3, 2025 | 38.22 | 39.50 | 37.78 | 38.07 | 38.07 | -0.68% | 262,943 |
| Sep 2, 2025 | 36.41 | 38.40 | 35.54 | 38.33 | 38.33 | 4.10% | 276,389 |
| Aug 29, 2025 | 36.46 | 37.02 | 35.75 | 36.82 | 36.82 | 1.91% | 186,220 |
| Aug 28, 2025 | 35.79 | 36.50 | 35.37 | 36.13 | 36.13 | 1.52% | 229,339 |
| Aug 27, 2025 | 34.67 | 36.15 | 34.55 | 35.59 | 35.59 | 1.05% | 201,930 |
| Aug 26, 2025 | 34.01 | 35.25 | 34.01 | 35.22 | 35.22 | 3.28% | 147,812 |
| Aug 25, 2025 | 34.14 | 34.83 | 33.37 | 34.10 | 34.10 | -0.23% | 241,283 |
| Aug 22, 2025 | 34.19 | 35.11 | 33.47 | 34.18 | 34.18 | -0.38% | 334,221 |
| Aug 21, 2025 | 30.45 | 35.11 | 30.22 | 34.31 | 34.31 | 16.38% | 853,988 |
| Aug 20, 2025 | 28.43 | 29.48 | 28.28 | 29.48 | 29.48 | 3.08% | 178,140 |
| Aug 19, 2025 | 28.79 | 29.50 | 28.44 | 28.60 | 28.60 | -0.56% | 86,434 |
| Aug 18, 2025 | 28.53 | 29.24 | 28.53 | 28.76 | 28.76 | 1.02% | 123,065 |
| Aug 15, 2025 | 29.06 | 29.06 | 28.28 | 28.47 | 28.47 | -1.69% | 166,965 |
| Aug 14, 2025 | 28.18 | 29.00 | 27.88 | 28.96 | 28.96 | 0.49% | 117,614 |
| Aug 13, 2025 | 28.19 | 29.36 | 27.94 | 28.82 | 28.82 | 2.45% | 187,430 |
| Aug 12, 2025 | 26.28 | 28.47 | 26.00 | 28.13 | 28.13 | 8.74% | 228,604 |
| Aug 11, 2025 | 26.20 | 26.50 | 25.61 | 25.87 | 25.87 | - | 116,911 |
| Aug 8, 2025 | 24.10 | 26.03 | 23.62 | 25.87 | 25.87 | 4.61% | 192,799 |
| Aug 7, 2025 | 25.29 | 25.29 | 24.12 | 24.73 | 24.73 | -0.16% | 132,593 |
| Aug 6, 2025 | 24.56 | 25.03 | 24.23 | 24.77 | 24.77 | 1.47% | 161,010 |
| Aug 5, 2025 | 24.08 | 24.59 | 23.63 | 24.41 | 24.41 | 0.87% | 198,428 |
| Aug 4, 2025 | 26.63 | 26.89 | 23.65 | 24.20 | 24.20 | -8.12% | 437,386 |
| Aug 1, 2025 | 28.57 | 30.82 | 26.15 | 26.34 | 26.34 | 9.29% | 947,014 |
| Jul 31, 2025 | 24.50 | 24.85 | 23.86 | 24.10 | 24.10 | -1.07% | 265,786 |
| Jul 30, 2025 | 25.03 | 25.07 | 23.84 | 24.36 | 24.36 | -1.54% | 125,062 |
| Jul 29, 2025 | 25.95 | 25.96 | 24.58 | 24.74 | 24.74 | -2.83% | 196,643 |
| Jul 28, 2025 | 24.51 | 26.06 | 24.25 | 25.46 | 25.46 | 4.95% | 259,582 |
| Jul 25, 2025 | 23.78 | 24.37 | 23.38 | 24.26 | 24.26 | 2.97% | 87,151 |
| Jul 24, 2025 | 23.21 | 23.89 | 22.97 | 23.56 | 23.56 | -0.21% | 193,580 |
| Jul 23, 2025 | 23.17 | 23.66 | 22.93 | 23.61 | 23.61 | 2.83% | 154,706 |
| Jul 22, 2025 | 23.01 | 23.31 | 22.41 | 22.96 | 22.96 | 0.79% | 145,849 |
| Jul 21, 2025 | 22.67 | 23.14 | 22.48 | 22.78 | 22.78 | 0.49% | 102,711 |
| Jul 18, 2025 | 23.81 | 23.94 | 22.32 | 22.67 | 22.67 | -4.35% | 162,071 |
| Jul 17, 2025 | 23.69 | 24.23 | 23.47 | 23.70 | 23.70 | 0.17% | 128,124 |
| Jul 16, 2025 | 23.56 | 23.82 | 22.76 | 23.66 | 23.66 | 0.68% | 204,762 |
| Jul 15, 2025 | 24.09 | 24.49 | 23.39 | 23.50 | 23.50 | -3.37% | 144,218 |
| Jul 14, 2025 | 24.12 | 25.97 | 23.67 | 24.32 | 24.32 | 0.91% | 158,965 |
| Jul 11, 2025 | 24.12 | 24.43 | 23.80 | 24.10 | 24.10 | -0.62% | 153,382 |
| Jul 10, 2025 | 23.57 | 24.54 | 23.57 | 24.25 | 24.25 | 2.36% | 132,166 |
| Jul 9, 2025 | 24.16 | 24.48 | 23.54 | 23.69 | 23.69 | -1.86% | 124,586 |
| Jul 8, 2025 | 23.68 | 24.15 | 23.31 | 24.14 | 24.14 | 2.90% | 217,478 |
| Jul 7, 2025 | 23.66 | 24.05 | 23.03 | 23.46 | 23.46 | -2.49% | 192,847 |
| Jul 3, 2025 | 24.25 | 24.85 | 23.80 | 24.06 | 24.06 | -0.46% | 128,043 |
| Jul 2, 2025 | 22.86 | 24.59 | 22.79 | 24.17 | 24.17 | 6.85% | 266,028 |
| Jul 1, 2025 | 21.55 | 22.86 | 21.47 | 22.62 | 22.62 | 5.21% | 172,350 |
| Jun 30, 2025 | 21.77 | 21.78 | 21.09 | 21.50 | 21.50 | -1.29% | 120,923 |
| Jun 27, 2025 | 21.36 | 21.88 | 21.00 | 21.78 | 21.78 | 3.52% | 268,529 |
| Jun 26, 2025 | 20.29 | 21.12 | 20.06 | 21.04 | 21.04 | 4.89% | 129,526 |