Cooper-Standard Holdings Inc. (CPS)

NYSE: CPS · Real-Time Price · USD

27.18

+0.56 (2.10%)

At close: Sep 4, 2026, 4:00 PM EDT

27.22

+0.04 (0.15%)

After-hours: Sep 4, 2026, 7:30 PM EDT

Cooper-Standard Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	26.60	27.22	26.37	27.18	27.18	2.10%	111,162
Sep 3, 2026	26.20	26.69	25.77	26.62	26.62	3.38%	196,337
Sep 2, 2026	25.69	26.45	25.39	25.75	25.75	1.98%	514,558
Sep 1, 2026	26.37	26.42	25.05	25.25	25.25	-5.71%	273,189
Aug 31, 2026	26.55	26.95	26.28	26.78	26.78	0.53%	159,354
Aug 28, 2026	26.72	27.14	26.17	26.64	26.64	0.91%	135,897
Aug 27, 2026	26.57	26.87	26.03	26.40	26.40	-0.53%	113,952
Aug 26, 2026	26.53	26.85	26.35	26.54	26.54	-0.41%	149,577
Aug 25, 2026	26.77	27.24	26.38	26.65	26.65	0.53%	151,214
Aug 24, 2026	28.07	28.07	26.46	26.51	26.51	-5.42%	187,713
Aug 21, 2026	27.68	28.48	27.68	28.03	28.03	1.96%	144,660
Aug 20, 2026	27.98	28.32	27.29	27.49	27.49	-3.44%	164,824
Aug 19, 2026	28.13	28.82	28.13	28.47	28.47	2.12%	102,751
Aug 18, 2026	27.70	28.29	26.90	27.88	27.88	0.90%	190,627
Aug 17, 2026	28.23	28.79	27.53	27.63	27.63	-2.88%	180,148
Aug 14, 2026	27.90	28.84	27.72	28.45	28.45	4.48%	190,378
Aug 13, 2026	27.98	28.09	27.07	27.23	27.23	-1.23%	201,100
Aug 12, 2026	27.63	28.74	27.14	27.57	27.57	0.55%	230,965
Aug 11, 2026	28.32	29.57	27.27	27.42	27.42	-3.42%	191,676
Aug 10, 2026	30.82	31.03	28.36	28.39	28.39	-9.59%	253,260
Aug 7, 2026	28.51	32.47	27.95	31.40	31.40	13.64%	359,955
Aug 6, 2026	29.41	30.10	27.17	27.63	27.63	-11.36%	496,694
Aug 5, 2026	30.91	31.82	30.70	31.17	31.17	1.33%	215,327
Aug 4, 2026	30.42	30.98	29.87	30.76	30.76	1.45%	185,529
Aug 3, 2026	29.83	30.49	29.48	30.32	30.32	2.88%	182,821
Jul 31, 2026	29.04	29.47	27.89	29.47	29.47	1.73%	166,999
Jul 30, 2026	29.15	29.71	28.50	28.97	28.97	-0.58%	127,919
Jul 29, 2026	29.54	31.74	28.89	29.14	29.14	-1.59%	251,410
Jul 28, 2026	28.96	29.81	28.15	29.61	29.61	3.42%	111,873
Jul 27, 2026	29.16	29.32	28.11	28.63	28.63	0.77%	112,484
Jul 24, 2026	29.68	29.70	28.21	28.41	28.41	-2.84%	135,464
Jul 23, 2026	28.34	29.59	28.06	29.24	29.24	0.83%	150,848
Jul 22, 2026	29.09	29.50	28.19	29.00	29.00	0.35%	214,317
Jul 21, 2026	28.13	29.15	27.55	28.90	28.90	3.77%	131,039
Jul 20, 2026	27.27	28.17	27.03	27.85	27.85	0.83%	151,027
Jul 17, 2026	28.14	29.34	27.49	27.62	27.62	-4.99%	109,427
Jul 16, 2026	28.65	30.50	28.65	29.07	29.07	1.36%	119,641
Jul 15, 2026	27.26	30.35	27.26	28.68	28.68	4.10%	274,045
Jul 14, 2026	26.73	27.83	26.54	27.55	27.55	1.96%	175,680
Jul 13, 2026	27.34	27.85	26.92	27.02	27.02	-2.63%	103,106
Jul 10, 2026	27.53	28.51	27.53	27.75	27.75	1.54%	104,208
Jul 9, 2026	27.00	27.54	26.67	27.33	27.33	1.18%	102,598
Jul 8, 2026	27.32	27.36	26.28	27.01	27.01	-1.46%	145,010
Jul 7, 2026	27.72	28.36	27.16	27.41	27.41	-2.07%	78,900
Jul 6, 2026	26.58	28.13	26.58	27.99	27.99	6.06%	230,015
Jul 2, 2026	26.68	27.26	26.05	26.39	26.39	-0.08%	122,185
Jul 1, 2026	27.34	27.63	26.38	26.41	26.41	-2.37%	136,628
Jun 30, 2026	25.75	27.27	25.75	27.05	27.05	4.24%	163,445
Jun 29, 2026	28.17	28.20	25.93	25.95	25.95	-9.20%	264,671
Jun 26, 2026	27.13	28.70	27.02	28.58	28.58	3.78%	431,246