Skip to main content
logo
Cooper-Standard Holdings Inc. (CPS)
NYSE: CPS · Real-Time Price · USD
21.48
+0.80 (3.87%)
At close: Oct 15, 2026, 4:00 PM EDT
21.80
+0.32 (1.49%)
Pre-market: Oct 16, 2026, 8:55 AM EDT

Cooper-Standard Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202620.8821.6320.5321.4821.483.87%308,313
Oct 14, 202621.0221.0220.3720.6820.68-3.23%230,218
Oct 13, 202620.8521.3820.6321.3721.373.34%280,942
Oct 12, 202620.7620.9720.4420.6820.68-1.52%220,374
Oct 9, 202621.6521.6520.8121.0021.00-3.09%293,689
Oct 8, 202621.6721.7221.1121.6721.67-0.87%332,665
Oct 7, 202621.8422.0021.1721.8621.86-1.49%175,140
Oct 6, 202622.2422.4721.9822.1922.190.73%180,045
Oct 5, 202621.9222.2821.8422.0322.030.92%167,569
Oct 2, 202622.2622.6121.8121.8321.83-0.18%239,766
Oct 1, 202620.9122.0020.5021.8721.874.94%329,215
Sep 30, 202621.4121.9420.6420.8420.84-1.74%319,585
Sep 29, 202621.9421.9420.2521.2121.21-2.57%602,371
Sep 28, 202622.3622.6921.6321.7721.77-4.10%216,800
Sep 25, 202622.1222.7521.9522.7022.702.16%182,658
Sep 24, 202623.2323.2321.9522.2222.22-3.43%222,482
Sep 23, 202623.5423.5822.7823.0123.01-3.96%184,607
Sep 22, 202623.3724.3723.1423.9623.964.77%233,078
Sep 21, 202623.2423.3922.6322.8722.87-0.13%259,044
Sep 18, 202622.7022.9322.3522.9022.900.62%388,983
Sep 17, 202624.3024.3022.7622.7622.76-0.70%150,581
Sep 16, 202623.3523.5922.5222.9222.92-0.69%208,297
Sep 15, 202623.5223.6722.2023.0823.08-1.41%310,420
Sep 14, 202623.6123.8923.0423.4123.41-2.86%230,065
Sep 11, 202624.5225.1423.6724.1024.101.69%340,701
Sep 10, 202624.1724.8023.2523.7023.70-4.24%359,933
Sep 9, 202625.9025.9924.7224.7524.75-4.84%201,450
Sep 8, 202627.6127.6125.9826.0126.01-4.30%176,385
Sep 4, 202626.6027.2226.3727.1827.182.10%111,162
Sep 3, 202626.2026.6925.7726.6226.623.38%196,337
Sep 2, 202625.6926.4525.3925.7525.751.98%514,558
Sep 1, 202626.3726.4225.0525.2525.25-5.71%273,189
Aug 31, 202626.5526.9526.2826.7826.780.53%159,354
Aug 28, 202626.7227.1426.1726.6426.640.91%135,897
Aug 27, 202626.5726.8726.0326.4026.40-0.53%113,952
Aug 26, 202626.5326.8526.3526.5426.54-0.41%149,577
Aug 25, 202626.7727.2426.3826.6526.650.53%151,214
Aug 24, 202628.0728.0726.4626.5126.51-5.42%187,713
Aug 21, 202627.6828.4827.6828.0328.031.96%144,660
Aug 20, 202627.9828.3227.2927.4927.49-3.44%164,824
Aug 19, 202628.1328.8228.1328.4728.472.12%102,751
Aug 18, 202627.7028.2926.9027.8827.880.90%190,627
Aug 17, 202628.2328.7927.5327.6327.63-2.88%180,148
Aug 14, 202627.9028.8427.7228.4528.454.48%190,378
Aug 13, 202627.9828.0927.0727.2327.23-1.23%201,100
Aug 12, 202627.6328.7427.1427.5727.570.55%230,965
Aug 11, 202628.3229.5727.2727.4227.42-3.42%191,676
Aug 10, 202630.8231.0328.3628.3928.39-9.59%253,260
Aug 7, 202628.5132.4727.9531.4031.4013.64%359,955
Aug 6, 202629.4130.1027.1727.6327.63-11.36%496,694