Cooper-Standard Holdings Inc. (CPS)
NYSE: CPS · Real-Time Price · USD
35.84
-0.69 (-1.89%)
At close: Oct 6, 2025, 4:00 PM EDT
35.84
0.00 (0.00%)
After-hours: Oct 6, 2025, 7:00 PM EDT
Cooper-Standard Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 36.79 | 37.13 | 35.80 | 35.84 | 35.84 | -1.89% | 128,237 |
| 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 |
| 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 |