Cooper-Standard Holdings Inc. (CPS)
NYSE: CPS · Real-Time Price · USD
31.25
+0.33 (1.07%)
Nov 28, 2025, 4:00 PM EST - Market closed
Cooper-Standard Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 30.80 | 31.51 | 30.63 | 31.25 | 31.25 | 1.07% | 63,775 |
| Nov 26, 2025 | 30.36 | 31.20 | 30.36 | 30.92 | 30.92 | 1.41% | 121,001 |
| Nov 25, 2025 | 31.07 | 31.64 | 30.41 | 30.49 | 30.49 | -0.94% | 164,252 |
| Nov 24, 2025 | 30.80 | 32.08 | 30.39 | 30.78 | 30.78 | -0.29% | 249,405 |
| Nov 21, 2025 | 29.00 | 31.31 | 28.87 | 30.87 | 30.87 | 7.41% | 157,874 |
| Nov 20, 2025 | 30.32 | 31.02 | 28.64 | 28.74 | 28.74 | -4.01% | 167,645 |
| Nov 19, 2025 | 30.63 | 31.02 | 29.87 | 29.94 | 29.94 | -1.42% | 140,530 |
| Nov 18, 2025 | 30.21 | 30.87 | 30.08 | 30.37 | 30.37 | 0.30% | 137,881 |
| Nov 17, 2025 | 31.58 | 31.84 | 30.24 | 30.28 | 30.28 | -4.96% | 213,374 |
| Nov 14, 2025 | 29.19 | 31.93 | 29.19 | 31.86 | 31.86 | 6.66% | 314,626 |
| Nov 13, 2025 | 31.40 | 31.47 | 29.78 | 29.87 | 29.87 | -5.11% | 182,757 |
| Nov 12, 2025 | 28.97 | 31.52 | 28.97 | 31.48 | 31.48 | 8.48% | 275,144 |
| Nov 11, 2025 | 28.87 | 29.39 | 28.68 | 29.02 | 29.02 | 0.55% | 145,276 |
| Nov 10, 2025 | 29.88 | 30.19 | 28.66 | 28.86 | 28.86 | -1.30% | 188,261 |
| Nov 7, 2025 | 28.50 | 29.76 | 28.50 | 29.24 | 29.24 | 2.06% | 215,453 |
| Nov 6, 2025 | 28.79 | 29.82 | 28.42 | 28.65 | 28.65 | -1.10% | 261,372 |
| Nov 5, 2025 | 28.10 | 29.58 | 27.11 | 28.97 | 28.97 | 3.17% | 375,276 |
| Nov 4, 2025 | 29.17 | 29.56 | 27.93 | 28.08 | 28.08 | -5.49% | 374,337 |
| Nov 3, 2025 | 30.12 | 30.61 | 29.25 | 29.71 | 29.71 | -1.69% | 395,834 |
| 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 |