Cooper-Standard Holdings Inc. (CPS)

NYSE: CPS · Real-Time Price · USD

32.00

-1.51 (-4.51%)

At close: Mar 6, 2026, 4:00 PM EST

31.97

-0.03 (-0.09%)

After-hours: Mar 6, 2026, 7:00 PM EST

Cooper-Standard Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 24, 2026	39.63	40.05	38.86	39.10	39.10	-0.96%	169,944
Feb 23, 2026	39.49	39.97	38.50	39.48	39.48	-0.15%	310,974
Feb 20, 2026	39.45	40.42	38.79	39.54	39.54	0.56%	302,495
Feb 19, 2026	38.32	39.58	37.77	39.32	39.32	0.92%	358,606
Feb 18, 2026	43.04	43.91	38.43	38.96	38.96	-10.70%	516,444
Feb 17, 2026	45.30	47.98	43.32	43.63	43.63	-3.47%	552,043
Feb 13, 2026	36.80	47.77	36.78	45.20	45.20	32.36%	1,145,766
Feb 12, 2026	36.16	36.43	33.92	34.15	34.15	-4.58%	162,793
Feb 11, 2026	36.24	36.60	35.23	35.79	35.79	0.53%	143,189
Feb 10, 2026	34.56	35.96	34.31	35.60	35.60	2.95%	155,119
Feb 9, 2026	34.62	35.51	33.66	34.58	34.58	-0.12%	139,618
Feb 6, 2026	34.38	35.20	34.29	34.62	34.62	0.87%	150,493
Feb 5, 2026	34.06	35.20	33.70	34.32	34.32	-0.92%	198,057
Feb 4, 2026	33.24	34.88	32.75	34.64	34.64	5.32%	289,710
Feb 3, 2026	31.98	33.36	31.58	32.89	32.89	3.72%	136,670
Feb 2, 2026	31.10	32.39	31.05	31.71	31.71	1.08%	145,797
Jan 30, 2026	32.01	32.29	31.14	31.37	31.37	-3.48%	118,508
Jan 29, 2026	31.58	33.26	31.35	32.50	32.50	3.60%	143,627
Jan 28, 2026	31.44	31.72	30.85	31.37	31.37	-0.03%	116,411
Jan 27, 2026	31.39	31.60	31.09	31.38	31.38	0.03%	88,531
Jan 26, 2026	31.14	31.38	30.59	31.37	31.37	0.61%	142,074
Jan 23, 2026	31.89	32.00	30.71	31.18	31.18	-1.73%	155,393
Jan 22, 2026	31.95	34.29	31.61	31.73	31.73	0.06%	145,723
Jan 21, 2026	31.64	32.02	30.81	31.71	31.71	2.16%	311,066
Jan 20, 2026	31.10	31.37	30.71	31.04	31.04	-1.08%	148,785
Jan 16, 2026	32.89	33.00	31.25	31.38	31.38	-4.76%	177,601
Jan 15, 2026	32.88	33.14	32.51	32.95	32.95	0.27%	239,341
Jan 14, 2026	33.58	33.58	32.36	32.86	32.86	-1.71%	246,691
Jan 13, 2026	33.15	33.66	32.67	33.43	33.43	1.27%	468,730
Jan 12, 2026	33.24	34.03	32.91	33.01	33.01	-0.99%	389,069
Jan 9, 2026	34.46	34.75	32.58	33.34	33.34	-3.25%	361,703
Jan 8, 2026	34.06	35.18	34.06	34.46	34.46	0.55%	220,232
Jan 7, 2026	35.16	35.16	33.90	34.27	34.27	-2.86%	96,432
Jan 6, 2026	32.90	35.47	32.60	35.28	35.28	5.82%	173,007
Jan 5, 2026	32.62	33.43	32.48	33.34	33.34	2.30%	122,461
Jan 2, 2026	33.03	33.41	31.32	32.59	32.59	-0.73%	182,122
Dec 31, 2025	33.43	33.53	32.30	32.83	32.83	-1.17%	231,664
Dec 30, 2025	32.81	33.60	32.81	33.22	33.22	1.10%	84,886
Dec 29, 2025	32.86	33.00	32.47	32.86	32.86	-0.70%	77,928
Dec 26, 2025	32.85	33.53	32.30	33.09	33.09	0.76%	102,821
Dec 24, 2025	32.64	33.04	32.34	32.84	32.84	-0.33%	44,280
Dec 23, 2025	33.00	33.38	32.69	32.95	32.95	-1.20%	87,661
Dec 22, 2025	34.69	35.00	33.13	33.35	33.35	-4.19%	98,693
Dec 19, 2025	34.60	35.62	34.52	34.81	34.81	0.14%	149,229
Dec 18, 2025	34.69	35.36	34.17	34.76	34.76	2.18%	139,687
Dec 17, 2025	34.72	34.95	33.87	34.02	34.02	-2.49%	111,219
Dec 16, 2025	33.75	35.35	33.33	34.89	34.89	5.06%	147,901
Dec 15, 2025	33.39	34.43	32.70	33.21	33.21	0.82%	166,109
Dec 12, 2025	32.00	33.73	32.00	32.94	32.94	3.26%	201,317
Dec 11, 2025	31.24	32.14	31.10	31.90	31.90	2.24%	101,641
Dec 10, 2025	30.45	31.74	30.15	31.20	31.20	2.94%	123,690
Dec 9, 2025	29.74	30.85	29.69	30.31	30.31	1.51%	88,553
Dec 8, 2025	30.26	30.26	29.67	29.86	29.86	-0.70%	90,635
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%	63,776
Nov 26, 2025	30.36	31.20	30.36	30.92	30.92	1.41%	121,036
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%	158,274
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