Cooper-Standard Holdings Inc. (CPS)
NYSE: CPS · Real-Time Price · USD
32.83
-0.39 (-1.17%)
Dec 31, 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 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 |