Cooper-Standard Holdings Inc. - CPS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	28.53	28.76	28.76	29.24	28.53	123,065
August 15, 2025	29.06	28.47	28.47	29.06	28.28	167,000
August 14, 2025	28.18	28.96	28.96	29	27.88	117,614
August 13, 2025	28.19	28.82	28.82	29.36	27.94	187,430
August 12, 2025	26.28	28.13	28.13	28.47	26	222,403
August 11, 2025	26.2	25.87	25.87	26.5	25.61	116,911
August 08, 2025	24.1	25.87	25.87	26.03	23.62	192,800
August 07, 2025	25.29	24.73	24.73	25.29	24.12	132,600
August 06, 2025	24.56	24.77	24.77	25.03	24.23	161,010
August 05, 2025	24.08	24.41	24.41	24.59	23.63	198,428
August 04, 2025	26.63	24.2	24.2	26.89	23.65	437,400
August 01, 2025	28.57	26.34	26.34	30.82	26.15	947,014
July 31, 2025	24.5	24.1	24.1	24.85	23.86	265,800
July 30, 2025	25.03	24.36	24.36	25.07	23.84	125,100
July 29, 2025	25.95	24.74	24.74	25.96	24.58	196,643
July 28, 2025	24.51	25.46	25.46	26.06	24.25	259,600
July 25, 2025	23.78	24.26	24.26	24.37	23.38	87,151
July 24, 2025	23.21	23.56	23.56	23.89	22.97	193,600
July 23, 2025	23.17	23.61	23.61	23.66	22.93	154,706
July 22, 2025	23.01	22.96	22.96	23.31	22.41	145,849
July 21, 2025	22.67	22.78	22.78	23.14	22.48	102,711
July 18, 2025	23.81	22.67	22.67	23.94	22.32	162,071
July 17, 2025	23.69	23.7	23.7	24.23	23.47	128,124
July 16, 2025	23.56	23.66	23.66	23.82	22.76	204,800
July 15, 2025	24.09	23.5	23.5	24.49	23.39	144,218
July 14, 2025	24.12	24.32	24.32	25.97	23.67	159,000
July 11, 2025	24.12	24.1	24.1	24.43	23.8	153,382
July 10, 2025	23.57	24.25	24.25	24.54	23.57	132,166
July 09, 2025	24.16	23.69	23.69	24.48	23.54	124,600
July 08, 2025	23.68	24.14	24.14	24.15	23.31	217,478
July 07, 2025	23.66	23.46	23.46	24.05	23.03	192,847
July 03, 2025	24.25	24.06	24.06	24.85	23.8	128,043
July 02, 2025	22.86	24.17	24.17	24.59	22.79	266,028
July 01, 2025	21.55	22.62	22.62	22.86	21.47	172,400
June 30, 2025	21.77	21.5	21.5	21.78	21.09	120,923
June 27, 2025	21.36	21.78	21.78	21.88	21	268,529
June 26, 2025	20.29	21.04	21.04	21.12	20.06	129,526
June 25, 2025	20.26	20.06	20.06	20.52	19.84	127,144
June 24, 2025	20.13	20.23	20.23	20.67	19.77	204,800
June 23, 2025	20.32	19.88	19.88	20.5	19.32	369,815
June 20, 2025	21.23	20.42	20.42	21.39	20.38	266,200
June 18, 2025	21.74	20.98	20.98	21.79	20.95	238,729
June 17, 2025	21.68	21.53	21.53	21.83	21.39	107,900
June 16, 2025	22.1	21.94	21.94	22.3	21.57	125,500
June 13, 2025	21.98	21.79	21.79	22.6	21.75	187,374
June 12, 2025	23.6	22.49	22.49	23.99	22.19	238,500
June 11, 2025	23.1	24.05	24.05	24.07	22.9	174,300
June 10, 2025	22.75	22.9	22.9	23.43	22.57	154,700
June 09, 2025	22.01	22.43	22.43	22.57	21.76	140,600
June 06, 2025	21.64	21.94	21.94	22.03	21.26	222,441
June 05, 2025	21.12	21.11	21.11	21.26	20.58	164,435
June 04, 2025	20.82	21.13	21.13	21.14	20.1	242,520
June 03, 2025	20.82	21.01	21.01	21.29	20.36	244,100
June 02, 2025	23.05	20.67	20.67	23.21	20.36	527,737
May 30, 2025	23.05	23.04	23.04	23.57	22.72	189,721
May 29, 2025	23.83	23.26	23.26	23.83	22.75	169,900
May 28, 2025	22.3	23.52	23.52	24.38	22.06	616,846
May 27, 2025	22.41	22.28	22.28	22.6	21.92	207,242
May 23, 2025	21.6	21.97	21.97	22.12	21.45	250,383
May 22, 2025	22.06	22.14	22.14	22.54	21.79	184,500

Cooper-Standard Holdings Inc. (CPS) NYSE