Cooper-Standard Holdings Inc. (CPS)
NYSE: CPS · Real-Time Price · USD
30.07
+0.09 (0.30%)
Dec 5, 2025, 4:00 PM EST - Market closed
Cooper-Standard Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.24 | 30.70 | 29.77 | 30.07 | 30.07 | 0.30% | 107,666 |
| Dec 4, 2025 | 30.46 | 30.62 | 29.73 | 29.98 | 29.98 | -1.28% | 112,959 |
| Dec 3, 2025 | 30.27 | 30.82 | 29.96 | 30.37 | 30.37 | 1.23% | 97,683 |
| Dec 2, 2025 | 30.90 | 30.90 | 29.76 | 30.00 | 30.00 | -2.98% | 109,117 |
| Dec 1, 2025 | 31.02 | 31.07 | 30.54 | 30.92 | 30.92 | -1.06% | 182,077 |
| Nov 28, 2025 | 30.80 | 31.51 | 30.63 | 31.25 | 31.25 | 1.07% | 63,775 |
| Nov 26, 2025 | 30.36 | 31.20 | 30.36 | 30.92 | 30.92 | 1.41% | 121,001 |
| Nov 25, 2025 | 31.07 | 31.64 | 30.41 | 30.49 | 30.49 | -0.94% | 164,252 |
| Nov 24, 2025 | 30.80 | 32.08 | 30.39 | 30.78 | 30.78 | -0.29% | 249,405 |
| Nov 21, 2025 | 29.00 | 31.31 | 28.87 | 30.87 | 30.87 | 7.41% | 157,874 |
| Nov 20, 2025 | 30.32 | 31.02 | 28.64 | 28.74 | 28.74 | -4.01% | 167,645 |
| Nov 19, 2025 | 30.63 | 31.02 | 29.87 | 29.94 | 29.94 | -1.42% | 140,530 |
| Nov 18, 2025 | 30.21 | 30.87 | 30.08 | 30.37 | 30.37 | 0.30% | 137,881 |
| Nov 17, 2025 | 31.58 | 31.84 | 30.24 | 30.28 | 30.28 | -4.96% | 213,374 |
| Nov 14, 2025 | 29.19 | 31.93 | 29.19 | 31.86 | 31.86 | 6.66% | 314,626 |
| Nov 13, 2025 | 31.40 | 31.47 | 29.78 | 29.87 | 29.87 | -5.11% | 182,757 |
| Nov 12, 2025 | 28.97 | 31.52 | 28.97 | 31.48 | 31.48 | 8.48% | 275,144 |
| Nov 11, 2025 | 28.87 | 29.39 | 28.68 | 29.02 | 29.02 | 0.55% | 145,276 |
| Nov 10, 2025 | 29.88 | 30.19 | 28.66 | 28.86 | 28.86 | -1.30% | 188,261 |
| Nov 7, 2025 | 28.50 | 29.76 | 28.50 | 29.24 | 29.24 | 2.06% | 215,453 |
| Nov 6, 2025 | 28.79 | 29.82 | 28.42 | 28.65 | 28.65 | -1.10% | 261,372 |
| Nov 5, 2025 | 28.10 | 29.58 | 27.11 | 28.97 | 28.97 | 3.17% | 375,276 |
| Nov 4, 2025 | 29.17 | 29.56 | 27.93 | 28.08 | 28.08 | -5.49% | 374,337 |
| Nov 3, 2025 | 30.12 | 30.61 | 29.25 | 29.71 | 29.71 | -1.69% | 395,834 |
| Oct 31, 2025 | 32.44 | 33.50 | 30.19 | 30.22 | 30.22 | -15.52% | 861,371 |
| Oct 30, 2025 | 38.09 | 38.83 | 35.77 | 35.77 | 35.77 | -7.24% | 557,578 |
| Oct 29, 2025 | 37.74 | 39.75 | 37.74 | 38.56 | 38.56 | 1.90% | 228,564 |
| Oct 28, 2025 | 37.25 | 38.02 | 37.11 | 37.84 | 37.84 | 0.75% | 98,814 |
| Oct 27, 2025 | 38.77 | 38.77 | 37.21 | 37.56 | 37.56 | -2.47% | 142,987 |
| Oct 24, 2025 | 37.96 | 39.00 | 37.53 | 38.51 | 38.51 | 2.42% | 124,721 |
| Oct 23, 2025 | 36.78 | 37.94 | 36.47 | 37.60 | 37.60 | 2.96% | 164,132 |
| Oct 22, 2025 | 37.01 | 38.14 | 35.86 | 36.52 | 36.52 | -2.25% | 223,789 |
| Oct 21, 2025 | 35.57 | 37.86 | 35.57 | 37.36 | 37.36 | 5.60% | 290,905 |
| Oct 20, 2025 | 32.77 | 35.43 | 32.17 | 35.38 | 35.38 | 11.43% | 292,002 |
| Oct 17, 2025 | 32.17 | 32.47 | 31.47 | 31.75 | 31.75 | -2.37% | 165,562 |
| Oct 16, 2025 | 33.06 | 33.17 | 32.18 | 32.52 | 32.52 | -1.66% | 104,008 |
| Oct 15, 2025 | 33.21 | 33.51 | 32.77 | 33.07 | 33.07 | 0.43% | 164,778 |
| Oct 14, 2025 | 31.13 | 33.22 | 31.00 | 32.93 | 32.93 | 3.59% | 153,331 |
| Oct 13, 2025 | 31.80 | 32.01 | 31.24 | 31.79 | 31.79 | 1.73% | 145,156 |
| Oct 10, 2025 | 32.50 | 32.54 | 31.19 | 31.25 | 31.25 | -3.85% | 159,785 |
| Oct 9, 2025 | 33.30 | 33.87 | 32.13 | 32.50 | 32.50 | -2.90% | 156,069 |
| Oct 8, 2025 | 34.32 | 34.32 | 33.17 | 33.47 | 33.47 | -1.73% | 133,024 |
| Oct 7, 2025 | 35.85 | 35.85 | 33.14 | 34.06 | 34.06 | -4.97% | 278,717 |
| Oct 6, 2025 | 36.79 | 37.13 | 35.80 | 35.84 | 35.84 | -1.89% | 128,627 |
| Oct 3, 2025 | 36.71 | 37.36 | 36.22 | 36.53 | 36.53 | -0.08% | 101,548 |
| Oct 2, 2025 | 36.61 | 36.77 | 35.74 | 36.56 | 36.56 | 0.05% | 121,671 |
| Oct 1, 2025 | 36.28 | 37.08 | 35.97 | 36.54 | 36.54 | -1.06% | 110,936 |
| Sep 30, 2025 | 36.53 | 37.39 | 36.34 | 36.93 | 36.93 | 1.07% | 223,909 |
| Sep 29, 2025 | 37.11 | 37.11 | 35.41 | 36.54 | 36.54 | -0.95% | 195,649 |
| Sep 26, 2025 | 36.85 | 37.21 | 36.33 | 36.89 | 36.89 | 0.46% | 113,401 |
| Sep 25, 2025 | 37.00 | 37.16 | 35.89 | 36.72 | 36.72 | -1.77% | 183,334 |
| Sep 24, 2025 | 38.34 | 39.42 | 37.12 | 37.38 | 37.38 | -1.97% | 194,050 |
| Sep 23, 2025 | 39.20 | 40.12 | 37.89 | 38.13 | 38.13 | -1.90% | 184,950 |
| Sep 22, 2025 | 37.84 | 39.22 | 37.50 | 38.87 | 38.87 | 2.37% | 178,114 |
| Sep 19, 2025 | 38.88 | 38.99 | 37.77 | 37.97 | 37.97 | -2.54% | 204,338 |
| Sep 18, 2025 | 38.85 | 39.17 | 38.10 | 38.96 | 38.96 | 1.14% | 175,917 |
| Sep 17, 2025 | 39.15 | 40.67 | 38.46 | 38.52 | 38.52 | -1.63% | 231,983 |
| Sep 16, 2025 | 39.09 | 39.28 | 38.56 | 39.16 | 39.16 | 0.20% | 139,601 |
| Sep 15, 2025 | 37.96 | 39.09 | 37.26 | 39.08 | 39.08 | 3.25% | 148,290 |
| Sep 12, 2025 | 38.89 | 39.22 | 37.83 | 37.85 | 37.85 | -3.12% | 114,989 |
| Sep 11, 2025 | 38.70 | 39.67 | 38.70 | 39.07 | 39.07 | 0.59% | 105,543 |
| Sep 10, 2025 | 38.75 | 38.89 | 37.65 | 38.84 | 38.84 | -0.15% | 217,462 |
| Sep 9, 2025 | 38.85 | 39.10 | 37.24 | 38.90 | 38.90 | -0.31% | 228,404 |
| Sep 8, 2025 | 38.80 | 39.30 | 38.24 | 39.02 | 39.02 | 1.61% | 219,259 |
| Sep 5, 2025 | 39.00 | 39.79 | 37.83 | 38.40 | 38.40 | -1.66% | 182,734 |
| Sep 4, 2025 | 37.91 | 39.36 | 37.91 | 39.05 | 39.05 | 2.57% | 195,765 |
| Sep 3, 2025 | 38.22 | 39.50 | 37.78 | 38.07 | 38.07 | -0.68% | 262,962 |
| Sep 2, 2025 | 36.41 | 38.40 | 35.54 | 38.33 | 38.33 | 4.10% | 276,389 |
| Aug 29, 2025 | 36.46 | 37.02 | 35.75 | 36.82 | 36.82 | 1.91% | 186,220 |
| Aug 28, 2025 | 35.79 | 36.50 | 35.37 | 36.13 | 36.13 | 1.52% | 229,339 |
| Aug 27, 2025 | 34.67 | 36.15 | 34.55 | 35.59 | 35.59 | 1.05% | 201,930 |
| Aug 26, 2025 | 34.01 | 35.25 | 34.01 | 35.22 | 35.22 | 3.28% | 147,812 |
| Aug 25, 2025 | 34.14 | 34.83 | 33.37 | 34.10 | 34.10 | -0.23% | 241,283 |
| Aug 22, 2025 | 34.19 | 35.11 | 33.47 | 34.18 | 34.18 | -0.38% | 334,221 |
| Aug 21, 2025 | 30.45 | 35.11 | 30.22 | 34.31 | 34.31 | 16.38% | 853,988 |
| Aug 20, 2025 | 28.43 | 29.48 | 28.28 | 29.48 | 29.48 | 3.08% | 178,140 |
| Aug 19, 2025 | 28.79 | 29.50 | 28.44 | 28.60 | 28.60 | -0.56% | 86,434 |
| Aug 18, 2025 | 28.53 | 29.24 | 28.53 | 28.76 | 28.76 | 1.02% | 123,065 |
| Aug 15, 2025 | 29.06 | 29.06 | 28.28 | 28.47 | 28.47 | -1.69% | 166,965 |
| Aug 14, 2025 | 28.18 | 29.00 | 27.88 | 28.96 | 28.96 | 0.49% | 117,614 |
| Aug 13, 2025 | 28.19 | 29.36 | 27.94 | 28.82 | 28.82 | 2.45% | 187,430 |
| Aug 12, 2025 | 26.28 | 28.47 | 26.00 | 28.13 | 28.13 | 8.74% | 228,604 |
| Aug 11, 2025 | 26.20 | 26.50 | 25.61 | 25.87 | 25.87 | - | 116,911 |
| Aug 8, 2025 | 24.10 | 26.03 | 23.62 | 25.87 | 25.87 | 4.61% | 192,799 |
| Aug 7, 2025 | 25.29 | 25.29 | 24.12 | 24.73 | 24.73 | -0.16% | 132,593 |
| Aug 6, 2025 | 24.56 | 25.03 | 24.23 | 24.77 | 24.77 | 1.47% | 161,010 |
| Aug 5, 2025 | 24.08 | 24.59 | 23.63 | 24.41 | 24.41 | 0.87% | 198,428 |
| Aug 4, 2025 | 26.63 | 26.89 | 23.65 | 24.20 | 24.20 | -8.12% | 437,386 |
| Aug 1, 2025 | 28.57 | 30.82 | 26.15 | 26.34 | 26.34 | 9.29% | 947,014 |
| Jul 31, 2025 | 24.50 | 24.85 | 23.86 | 24.10 | 24.10 | -1.07% | 265,786 |
| Jul 30, 2025 | 25.03 | 25.07 | 23.84 | 24.36 | 24.36 | -1.54% | 125,062 |
| Jul 29, 2025 | 25.95 | 25.96 | 24.58 | 24.74 | 24.74 | -2.83% | 196,643 |
| Jul 28, 2025 | 24.51 | 26.06 | 24.25 | 25.46 | 25.46 | 4.95% | 259,582 |
| Jul 25, 2025 | 23.78 | 24.37 | 23.38 | 24.26 | 24.26 | 2.97% | 87,151 |
| Jul 24, 2025 | 23.21 | 23.89 | 22.97 | 23.56 | 23.56 | -0.21% | 193,580 |
| Jul 23, 2025 | 23.17 | 23.66 | 22.93 | 23.61 | 23.61 | 2.83% | 154,706 |
| Jul 22, 2025 | 23.01 | 23.31 | 22.41 | 22.96 | 22.96 | 0.79% | 145,849 |
| Jul 21, 2025 | 22.67 | 23.14 | 22.48 | 22.78 | 22.78 | 0.49% | 102,711 |
| Jul 18, 2025 | 23.81 | 23.94 | 22.32 | 22.67 | 22.67 | -4.35% | 162,071 |
| Jul 17, 2025 | 23.69 | 24.23 | 23.47 | 23.70 | 23.70 | 0.17% | 128,124 |