Cooper-Standard Holdings Inc. (CPS)

NYSE: CPS · Real-Time Price · USD

29.79

+0.42 (1.43%)

At close: Jun 16, 2026, 4:00 PM EDT

30.39

+0.60 (2.01%)

After-hours: Jun 16, 2026, 7:00 PM EDT

Cooper-Standard Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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