Cooper-Standard Holdings Inc. (CPS)

NYSE: CPS · Real-Time Price · USD

28.63

+0.22 (0.77%)

At close: Jul 27, 2026, 4:00 PM EDT

28.63

0.00 (0.00%)

After-hours: Jul 27, 2026, 4:10 PM EDT

Cooper-Standard Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	28.39	28.57	27.12	27.54	27.54	-1.85%	123,516
Jun 24, 2026	28.91	29.52	28.01	28.06	28.06	-2.64%	119,402
Jun 23, 2026	29.34	29.37	28.47	28.82	28.82	-2.73%	185,949
Jun 22, 2026	29.88	30.16	29.31	29.63	29.63	-0.64%	146,659
Jun 18, 2026	28.96	30.07	28.96	29.82	29.82	3.97%	155,179
Jun 17, 2026	29.56	30.54	28.55	28.68	28.68	-3.73%	128,347
Jun 16, 2026	29.76	30.06	29.48	29.79	29.79	1.43%	107,240
Jun 15, 2026	30.28	31.58	29.33	29.37	29.37	-0.31%	155,687
Jun 12, 2026	28.81	29.93	28.42	29.46	29.46	3.84%	137,571
Jun 11, 2026	28.57	29.35	28.26	28.37	28.37	-0.56%	158,589
Jun 10, 2026	29.16	29.78	28.41	28.53	28.53	-3.06%	97,546
Jun 9, 2026	29.80	30.63	28.16	29.43	29.43	0.58%	136,380
Jun 8, 2026	29.78	30.03	29.19	29.26	29.26	-0.20%	108,444
Jun 5, 2026	30.47	30.59	29.24	29.32	29.32	-5.08%	167,974
Jun 4, 2026	30.55	31.37	30.34	30.89	30.89	2.69%	142,584
Jun 3, 2026	30.48	30.85	29.83	30.08	30.08	-3.03%	172,955
Jun 2, 2026	30.48	31.32	30.31	31.02	31.02	2.55%	135,193
Jun 1, 2026	30.19	30.78	29.73	30.25	30.25	-0.26%	142,196
May 29, 2026	30.42	30.70	30.05	30.33	30.33	-1.01%	116,193
May 28, 2026	29.85	30.94	29.00	30.64	30.64	1.12%	118,042
May 27, 2026	30.50	31.56	29.61	30.30	30.30	0.80%	121,969
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