Cooper-Standard Holdings Inc. (CPS)
NYSE: CPS · Real-Time Price · USD
30.69
+0.38 (1.25%)
At close: May 6, 2026, 4:00 PM EDT
35.00
+4.31 (14.04%)
After-hours: May 6, 2026, 7:41 PM EDT
Cooper-Standard Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 31.15 | 32.27 | 30.62 | 30.69 | 30.69 | 1.25% | 268,433 |
| May 5, 2026 | 29.16 | 31.00 | 28.86 | 30.31 | 30.31 | 4.63% | 156,010 |
| May 4, 2026 | 30.52 | 30.52 | 28.93 | 28.97 | 28.97 | -5.39% | 126,654 |
| May 1, 2026 | 30.10 | 30.71 | 29.43 | 30.62 | 30.62 | 1.83% | 130,354 |
| Apr 30, 2026 | 29.16 | 30.37 | 28.71 | 30.07 | 30.07 | 3.69% | 136,774 |
| Apr 29, 2026 | 29.20 | 29.49 | 28.30 | 29.00 | 29.00 | -1.19% | 230,233 |
| Apr 28, 2026 | 30.47 | 30.76 | 28.28 | 29.35 | 29.35 | -4.34% | 551,195 |
| Apr 27, 2026 | 31.74 | 32.55 | 30.68 | 30.68 | 30.68 | -4.69% | 160,133 |
| Apr 24, 2026 | 30.62 | 32.20 | 30.55 | 32.19 | 32.19 | 4.68% | 90,395 |
| Apr 23, 2026 | 31.19 | 31.56 | 30.24 | 30.75 | 30.75 | -1.85% | 152,485 |
| Apr 22, 2026 | 31.64 | 32.00 | 31.00 | 31.33 | 31.33 | -0.16% | 78,048 |
| Apr 21, 2026 | 31.72 | 32.50 | 30.95 | 31.38 | 31.38 | -0.92% | 137,429 |
| Apr 20, 2026 | 31.24 | 32.22 | 31.06 | 31.67 | 31.67 | 0.38% | 126,570 |
| Apr 17, 2026 | 30.72 | 32.98 | 30.72 | 31.55 | 31.55 | 6.77% | 199,705 |
| Apr 16, 2026 | 30.54 | 31.41 | 29.55 | 29.55 | 29.55 | -3.15% | 184,886 |
| Apr 15, 2026 | 29.71 | 30.70 | 29.03 | 30.51 | 30.51 | 1.56% | 156,993 |
| Apr 14, 2026 | 30.15 | 30.70 | 29.77 | 30.04 | 30.04 | -0.99% | 163,680 |
| Apr 13, 2026 | 29.59 | 30.42 | 29.53 | 30.34 | 30.34 | 1.00% | 123,826 |
| Apr 10, 2026 | 31.07 | 31.47 | 29.95 | 30.04 | 30.04 | -2.25% | 105,911 |
| Apr 9, 2026 | 30.30 | 31.07 | 28.80 | 30.73 | 30.73 | -0.29% | 337,624 |
| Apr 8, 2026 | 29.52 | 31.01 | 29.52 | 30.82 | 30.82 | 11.79% | 192,216 |
| Apr 7, 2026 | 27.78 | 28.08 | 27.27 | 27.57 | 27.57 | -1.92% | 162,507 |
| Apr 6, 2026 | 28.51 | 28.78 | 28.00 | 28.11 | 28.11 | -1.92% | 124,692 |
| Apr 2, 2026 | 28.10 | 29.17 | 27.59 | 28.66 | 28.66 | -1.17% | 142,570 |
| Apr 1, 2026 | 28.55 | 29.66 | 28.14 | 29.00 | 29.00 | 4.05% | 232,544 |
| Mar 31, 2026 | 27.19 | 28.15 | 25.68 | 27.87 | 27.87 | 5.29% | 357,520 |
| Mar 30, 2026 | 29.20 | 29.20 | 25.50 | 26.47 | 26.47 | -8.69% | 699,266 |
| Mar 27, 2026 | 29.50 | 29.50 | 28.50 | 28.99 | 28.99 | -2.55% | 156,061 |
| Mar 26, 2026 | 29.59 | 30.64 | 29.15 | 29.75 | 29.75 | -0.83% | 162,706 |
| 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 |