Cooper-Standard Holdings Inc. (CPS)
NYSE: CPS · Real-Time Price · USD
28.58
+1.04 (3.78%)
At close: Jun 26, 2026, 4:00 PM EDT
28.80
+0.22 (0.77%)
After-hours: Jun 26, 2026, 7:56 PM EDT
Cooper-Standard Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Mar 16, 2026 | 31.40 | 32.19 | 30.31 | 30.69 | 30.69 | 4.89% | 242,426 |
| Mar 13, 2026 | 30.44 | 30.70 | 28.51 | 29.26 | 29.26 | -3.40% | 220,566 |
| Mar 12, 2026 | 30.39 | 31.24 | 30.25 | 30.29 | 30.29 | -2.98% | 227,884 |
| Mar 11, 2026 | 32.06 | 32.37 | 30.97 | 31.22 | 31.22 | -2.86% | 167,949 |
| Mar 10, 2026 | 31.86 | 33.22 | 31.74 | 32.14 | 32.14 | 0.82% | 218,575 |
| Mar 9, 2026 | 31.00 | 31.89 | 29.83 | 31.88 | 31.88 | -0.38% | 328,731 |
| 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% | 245,030 |
| Mar 4, 2026 | 36.25 | 36.56 | 35.45 | 35.61 | 35.61 | -0.25% | 130,377 |
| Mar 3, 2026 | 36.58 | 36.58 | 35.11 | 35.70 | 35.70 | -4.80% | 163,506 |
| Mar 2, 2026 | 37.49 | 38.03 | 37.06 | 37.50 | 37.50 | -2.45% | 128,411 |
| Feb 27, 2026 | 39.10 | 39.79 | 38.04 | 38.44 | 38.44 | -3.17% | 194,975 |
| Feb 26, 2026 | 38.89 | 39.80 | 38.51 | 39.70 | 39.70 | 2.35% | 161,555 |
| Feb 25, 2026 | 39.18 | 39.21 | 37.52 | 38.79 | 38.79 | -0.79% | 189,691 |
| Feb 24, 2026 | 39.63 | 40.05 | 38.86 | 39.10 | 39.10 | -0.96% | 194,575 |
| Feb 23, 2026 | 39.49 | 39.97 | 38.50 | 39.48 | 39.48 | -0.15% | 310,975 |
| Feb 20, 2026 | 39.45 | 40.42 | 38.79 | 39.54 | 39.54 | 0.56% | 303,172 |
| Feb 19, 2026 | 38.32 | 39.58 | 37.77 | 39.32 | 39.32 | 0.92% | 369,773 |
| Feb 18, 2026 | 43.04 | 43.91 | 38.43 | 38.96 | 38.96 | -10.70% | 517,370 |
| Feb 17, 2026 | 45.30 | 47.98 | 43.32 | 43.63 | 43.63 | -3.47% | 584,732 |
| Feb 13, 2026 | 36.80 | 47.77 | 36.78 | 45.20 | 45.20 | 32.36% | 1,147,641 |
| Feb 12, 2026 | 36.16 | 36.43 | 33.92 | 34.15 | 34.15 | -4.58% | 177,320 |
| Feb 11, 2026 | 36.24 | 36.60 | 35.23 | 35.79 | 35.79 | 0.53% | 163,336 |
| Feb 10, 2026 | 34.56 | 35.96 | 34.31 | 35.60 | 35.60 | 2.95% | 155,287 |
| Feb 9, 2026 | 34.62 | 35.51 | 33.66 | 34.58 | 34.58 | -0.12% | 139,694 |
| Feb 6, 2026 | 34.38 | 35.20 | 34.29 | 34.62 | 34.62 | 0.87% | 150,533 |
| Feb 5, 2026 | 34.06 | 35.20 | 33.70 | 34.32 | 34.32 | -0.92% | 198,117 |
| Feb 4, 2026 | 33.24 | 34.88 | 32.75 | 34.64 | 34.64 | 5.32% | 289,748 |
| Feb 3, 2026 | 31.98 | 33.36 | 31.58 | 32.89 | 32.89 | 3.72% | 136,772 |