Cooper-Standard Holdings Inc. (CPS)

Cooper-Standard Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	31.00	31.21	29.99	30.00	30.00	-1.99%	140,477
Mar 24, 2026	29.20	30.70	29.18	30.61	30.61	3.38%	129,238
Mar 23, 2026	29.47	30.90	29.00	29.61	29.61	4.85%	261,153
Mar 20, 2026	28.87	28.87	27.83	28.24	28.24	-1.84%	242,594
Mar 19, 2026	28.60	29.21	28.20	28.77	28.77	-0.90%	122,150
Mar 18, 2026	30.00	30.30	28.90	29.03	29.03	-4.32%	155,763
Mar 17, 2026	31.16	31.27	30.21	30.34	30.34	-1.14%	151,673
Mar 16, 2026	31.40	32.19	30.31	30.69	30.69	4.89%	242,422
Mar 13, 2026	30.44	30.70	28.51	29.26	29.26	-3.40%	217,422
Mar 12, 2026	30.39	31.24	30.25	30.29	30.29	-2.98%	227,884
Mar 11, 2026	32.06	32.37	30.97	31.22	31.22	-2.86%	167,349
Mar 10, 2026	31.86	33.22	31.74	32.14	32.14	0.82%	207,646
Mar 9, 2026	31.00	31.89	29.83	31.88	31.88	-0.38%	328,703
Mar 6, 2026	32.68	32.97	31.75	32.00	32.00	-4.51%	219,723
Mar 5, 2026	35.00	35.48	33.38	33.51	33.51	-5.90%	225,982
Mar 4, 2026	36.25	36.56	35.45	35.61	35.61	-0.25%	129,895
Mar 3, 2026	36.58	36.58	35.11	35.70	35.70	-4.80%	161,659
Mar 2, 2026	37.49	38.03	37.06	37.50	37.50	-2.45%	126,829
Feb 27, 2026	39.10	39.79	38.04	38.44	38.44	-3.17%	191,772
Feb 26, 2026	38.89	39.80	38.51	39.70	39.70	2.35%	154,710
Feb 25, 2026	39.18	39.21	37.52	38.79	38.79	-0.79%	183,712
Feb 24, 2026	39.63	40.05	38.86	39.10	39.10	-0.96%	169,944
Feb 23, 2026	39.49	39.97	38.50	39.48	39.48	-0.15%	310,974
Feb 20, 2026	39.45	40.42	38.79	39.54	39.54	0.56%	302,495
Feb 19, 2026	38.32	39.58	37.77	39.32	39.32	0.92%	358,606
Feb 18, 2026	43.04	43.91	38.43	38.96	38.96	-10.70%	516,444
Feb 17, 2026	45.30	47.98	43.32	43.63	43.63	-3.47%	552,043
Feb 13, 2026	36.80	47.77	36.78	45.20	45.20	32.36%	1,145,766
Feb 12, 2026	36.16	36.43	33.92	34.15	34.15	-4.58%	162,793
Feb 11, 2026	36.24	36.60	35.23	35.79	35.79	0.53%	143,189
Feb 10, 2026	34.56	35.96	34.31	35.60	35.60	2.95%	155,119
Feb 9, 2026	34.62	35.51	33.66	34.58	34.58	-0.12%	139,618
Feb 6, 2026	34.38	35.20	34.29	34.62	34.62	0.87%	150,493
Feb 5, 2026	34.06	35.20	33.70	34.32	34.32	-0.92%	198,057
Feb 4, 2026	33.24	34.88	32.75	34.64	34.64	5.32%	289,710
Feb 3, 2026	31.98	33.36	31.58	32.89	32.89	3.72%	136,670
Feb 2, 2026	31.10	32.39	31.05	31.71	31.71	1.08%	145,797
Jan 30, 2026	32.01	32.29	31.14	31.37	31.37	-3.48%	118,508
Jan 29, 2026	31.58	33.26	31.35	32.50	32.50	3.60%	143,627
Jan 28, 2026	31.44	31.72	30.85	31.37	31.37	-0.03%	116,411
Jan 27, 2026	31.39	31.60	31.09	31.38	31.38	0.03%	88,531
Jan 26, 2026	31.14	31.38	30.59	31.37	31.37	0.61%	142,074
Jan 23, 2026	31.89	32.00	30.71	31.18	31.18	-1.73%	155,393
Jan 22, 2026	31.95	34.29	31.61	31.73	31.73	0.06%	145,723
Jan 21, 2026	31.64	32.02	30.81	31.71	31.71	2.16%	311,066
Jan 20, 2026	31.10	31.37	30.71	31.04	31.04	-1.08%	148,785
Jan 16, 2026	32.89	33.00	31.25	31.38	31.38	-4.76%	177,601
Jan 15, 2026	32.88	33.14	32.51	32.95	32.95	0.27%	239,341
Jan 14, 2026	33.58	33.58	32.36	32.86	32.86	-1.71%	246,691
Jan 13, 2026	33.15	33.66	32.67	33.43	33.43	1.27%	468,730

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.