Cooper-Standard Holdings Inc. (CPS)

Cooper-Standard Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	32.44	33.50	30.19	30.22	30.22	-15.52%	861,371
Oct 30, 2025	38.09	38.83	35.77	35.77	35.77	-7.24%	557,578
Oct 29, 2025	37.74	39.75	37.74	38.56	38.56	1.90%	228,564
Oct 28, 2025	37.25	38.02	37.11	37.84	37.84	0.75%	98,814
Oct 27, 2025	38.77	38.77	37.21	37.56	37.56	-2.47%	142,987
Oct 24, 2025	37.96	39.00	37.53	38.51	38.51	2.42%	124,721
Oct 23, 2025	36.78	37.94	36.47	37.60	37.60	2.96%	164,132
Oct 22, 2025	37.01	38.14	35.86	36.52	36.52	-2.25%	223,789
Oct 21, 2025	35.57	37.86	35.57	37.36	37.36	5.60%	290,905
Oct 20, 2025	32.77	35.43	32.17	35.38	35.38	11.43%	292,002
Oct 17, 2025	32.17	32.47	31.47	31.75	31.75	-2.37%	165,562
Oct 16, 2025	33.06	33.17	32.18	32.52	32.52	-1.66%	104,008
Oct 15, 2025	33.21	33.51	32.77	33.07	33.07	0.43%	164,778
Oct 14, 2025	31.13	33.22	31.00	32.93	32.93	3.59%	153,331
Oct 13, 2025	31.80	32.01	31.24	31.79	31.79	1.73%	145,156
Oct 10, 2025	32.50	32.54	31.19	31.25	31.25	-3.85%	159,785
Oct 9, 2025	33.30	33.87	32.13	32.50	32.50	-2.90%	156,069
Oct 8, 2025	34.32	34.32	33.17	33.47	33.47	-1.73%	133,024
Oct 7, 2025	35.85	35.85	33.14	34.06	34.06	-4.97%	278,717
Oct 6, 2025	36.79	37.13	35.80	35.84	35.84	-1.89%	128,627
Oct 3, 2025	36.71	37.36	36.22	36.53	36.53	-0.08%	101,548
Oct 2, 2025	36.61	36.77	35.74	36.56	36.56	0.05%	121,671
Oct 1, 2025	36.28	37.08	35.97	36.54	36.54	-1.06%	110,936
Sep 30, 2025	36.53	37.39	36.34	36.93	36.93	1.07%	223,909
Sep 29, 2025	37.11	37.11	35.41	36.54	36.54	-0.95%	195,649
Sep 26, 2025	36.85	37.21	36.33	36.89	36.89	0.46%	113,401
Sep 25, 2025	37.00	37.16	35.89	36.72	36.72	-1.77%	183,334
Sep 24, 2025	38.34	39.42	37.12	37.38	37.38	-1.97%	194,050
Sep 23, 2025	39.20	40.12	37.89	38.13	38.13	-1.90%	184,950
Sep 22, 2025	37.84	39.22	37.50	38.87	38.87	2.37%	178,114
Sep 19, 2025	38.88	38.99	37.77	37.97	37.97	-2.54%	204,338
Sep 18, 2025	38.85	39.17	38.10	38.96	38.96	1.14%	175,917
Sep 17, 2025	39.15	40.67	38.46	38.52	38.52	-1.63%	231,983
Sep 16, 2025	39.09	39.28	38.56	39.16	39.16	0.20%	139,601
Sep 15, 2025	37.96	39.09	37.26	39.08	39.08	3.25%	148,290
Sep 12, 2025	38.89	39.22	37.83	37.85	37.85	-3.12%	114,989
Sep 11, 2025	38.70	39.67	38.70	39.07	39.07	0.59%	105,543
Sep 10, 2025	38.75	38.89	37.65	38.84	38.84	-0.15%	217,462
Sep 9, 2025	38.85	39.10	37.24	38.90	38.90	-0.31%	228,404
Sep 8, 2025	38.80	39.30	38.24	39.02	39.02	1.61%	219,259
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.