Cooper-Standard Holdings Inc. (CPS)
NYSE: CPS · Real-Time Price · USD
30.67
+0.61 (2.01%)
May 27, 2026, 3:01 PM EDT - Market open
Cooper-Standard Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 30.50 | 31.56 | 29.61 | 30.63 | - | 1.90% | 61,614 |
| May 26, 2026 | 28.97 | 30.47 | 28.97 | 30.06 | 30.06 | 5.66% | 133,901 |
| May 22, 2026 | 28.20 | 28.62 | 27.79 | 28.45 | 28.45 | 1.57% | 92,207 |
| May 21, 2026 | 26.51 | 28.30 | 25.61 | 28.01 | 28.01 | 3.82% | 122,286 |
| May 20, 2026 | 25.99 | 27.13 | 25.66 | 26.98 | 26.98 | 3.73% | 119,101 |
| May 19, 2026 | 26.35 | 26.57 | 25.27 | 26.01 | 26.01 | -2.29% | 137,879 |
| May 18, 2026 | 26.79 | 27.65 | 26.42 | 26.62 | 26.62 | -0.89% | 147,800 |
| May 15, 2026 | 28.35 | 28.75 | 26.81 | 26.86 | 26.86 | -6.67% | 159,734 |
| May 14, 2026 | 29.29 | 29.73 | 28.76 | 28.78 | 28.78 | -1.03% | 129,996 |
| May 13, 2026 | 28.68 | 29.42 | 28.50 | 29.08 | 29.08 | 1.08% | 135,920 |
| May 12, 2026 | 30.14 | 30.25 | 28.58 | 28.77 | 28.77 | -4.61% | 196,389 |
| May 11, 2026 | 30.94 | 30.96 | 29.97 | 30.16 | 30.16 | -2.08% | 196,933 |
| May 8, 2026 | 31.19 | 33.19 | 30.71 | 30.80 | 30.80 | 1.02% | 322,577 |
| May 7, 2026 | 34.00 | 35.92 | 30.18 | 30.49 | 30.49 | -0.65% | 431,454 |
| May 6, 2026 | 31.15 | 32.27 | 30.62 | 30.69 | 30.69 | 1.25% | 288,163 |
| May 5, 2026 | 29.16 | 31.00 | 28.86 | 30.31 | 30.31 | 4.63% | 156,215 |
| May 4, 2026 | 30.52 | 30.52 | 28.93 | 28.97 | 28.97 | -5.39% | 128,402 |
| May 1, 2026 | 30.10 | 30.71 | 29.43 | 30.62 | 30.62 | 1.83% | 134,939 |
| Apr 30, 2026 | 29.16 | 30.37 | 28.71 | 30.07 | 30.07 | 3.69% | 138,824 |
| Apr 29, 2026 | 29.20 | 29.49 | 28.30 | 29.00 | 29.00 | -1.19% | 234,937 |
| Apr 28, 2026 | 30.47 | 30.76 | 28.28 | 29.35 | 29.35 | -4.34% | 551,245 |
| Apr 27, 2026 | 31.74 | 32.55 | 30.68 | 30.68 | 30.68 | -4.69% | 160,283 |
| Apr 24, 2026 | 30.62 | 32.20 | 30.55 | 32.19 | 32.19 | 4.68% | 93,778 |
| Apr 23, 2026 | 31.19 | 31.56 | 30.24 | 30.75 | 30.75 | -1.85% | 152,588 |
| Apr 22, 2026 | 31.64 | 32.00 | 31.00 | 31.33 | 31.33 | -0.16% | 79,009 |
| Apr 21, 2026 | 31.72 | 32.50 | 30.95 | 31.38 | 31.38 | -0.92% | 141,393 |
| 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% | 185,089 |
| Apr 15, 2026 | 29.71 | 30.70 | 29.03 | 30.51 | 30.51 | 1.56% | 157,005 |
| 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% | 337,625 |
| Apr 8, 2026 | 29.52 | 31.01 | 29.52 | 30.82 | 30.82 | 11.79% | 196,892 |
| Apr 7, 2026 | 27.78 | 28.08 | 27.27 | 27.57 | 27.57 | -1.92% | 162,542 |
| Apr 6, 2026 | 28.51 | 28.78 | 28.00 | 28.11 | 28.11 | -1.92% | 124,694 |
| Apr 2, 2026 | 28.10 | 29.17 | 27.59 | 28.66 | 28.66 | -1.17% | 142,571 |
| Apr 1, 2026 | 28.55 | 29.66 | 28.14 | 29.00 | 29.00 | 4.05% | 236,407 |
| Mar 31, 2026 | 27.19 | 28.15 | 25.68 | 27.87 | 27.87 | 5.29% | 357,720 |
| Mar 30, 2026 | 29.20 | 29.20 | 25.50 | 26.47 | 26.47 | -8.69% | 705,814 |
| Mar 27, 2026 | 29.50 | 29.50 | 28.50 | 28.99 | 28.99 | -2.55% | 156,068 |
| Mar 26, 2026 | 29.59 | 30.64 | 29.15 | 29.75 | 29.75 | -0.83% | 164,046 |
| Mar 25, 2026 | 31.00 | 31.21 | 29.99 | 30.00 | 30.00 | -1.99% | 141,140 |
| Mar 24, 2026 | 29.20 | 30.70 | 29.18 | 30.61 | 30.61 | 3.38% | 164,997 |
| Mar 23, 2026 | 29.47 | 30.90 | 29.00 | 29.61 | 29.61 | 4.85% | 262,604 |
| Mar 20, 2026 | 28.87 | 28.87 | 27.83 | 28.24 | 28.24 | -1.84% | 253,786 |
| Mar 19, 2026 | 28.60 | 29.21 | 28.20 | 28.77 | 28.77 | -0.90% | 124,513 |
| 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% | 151,742 |