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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	32.77	35.38	35.38	35.43	32.17	291,872
October 17, 2025	32.17	31.75	31.75	32.47	31.47	165,600
October 16, 2025	33.06	32.52	32.52	33.17	32.18	104,008
October 15, 2025	33.21	33.07	33.07	33.51	32.77	164,800
October 14, 2025	31.13	32.93	32.93	33.22	31	153,331
October 13, 2025	31.8	31.79	31.79	32.01	31.24	145,156
October 10, 2025	32.5	31.25	31.25	32.54	31.19	159,800
October 09, 2025	33.3	32.5	32.5	33.87	32.13	156,100
October 08, 2025	34.32	33.47	33.47	34.32	33.17	133,020
October 07, 2025	35.85	34.06	34.06	35.85	33.14	278,717
October 06, 2025	36.79	35.84	35.84	37.13	35.8	128,627
October 03, 2025	36.71	36.53	36.53	37.36	36.22	101,548
October 02, 2025	36.61	36.56	36.56	36.77	35.74	121,700
October 01, 2025	36.28	36.54	36.54	37.08	35.97	110,936
September 30, 2025	36.53	36.93	36.93	37.39	36.34	223,909
September 29, 2025	37.11	36.54	36.54	37.11	35.41	195,649
September 26, 2025	36.85	36.89	36.89	37.21	36.33	113,401
September 25, 2025	37	36.72	36.72	37.16	35.89	183,334
September 24, 2025	38.34	37.38	37.38	39.42	37.12	194,100
September 23, 2025	39.2	38.13	38.13	40.12	37.89	184,950
September 22, 2025	37.84	38.87	38.87	39.22	37.49	178,114
September 19, 2025	38.88	37.97	37.97	38.99	37.77	204,300
September 18, 2025	38.85	38.96	38.96	39.17	38.1	175,900
September 17, 2025	39.15	38.52	38.52	40.67	38.46	232,000
September 16, 2025	39.09	39.16	39.16	39.28	38.56	137,651
September 15, 2025	37.96	39.08	39.08	39.09	37.26	148,300
September 12, 2025	38.89	37.85	37.85	39.22	37.83	115,000
September 11, 2025	38.7	39.07	39.07	39.67	38.7	105,543
September 10, 2025	38.75	38.84	38.84	38.89	37.65	217,462
September 09, 2025	38.85	38.9	38.88	39.1	37.24	167,949
September 08, 2025	38.8	39.02	39.02	39.3	38.24	219,300
September 05, 2025	39	38.4	38.4	39.79	37.83	182,734
September 04, 2025	37.91	39.05	39.05	39.36	37.91	195,765
September 03, 2025	38.22	38.07	38.07	39.5	37.78	262,962
September 02, 2025	36.41	38.33	38.33	38.4	35.54	276,400
August 29, 2025	36.46	36.82	36.82	37.02	35.75	186,220
August 28, 2025	35.79	36.13	36.13	36.5	35.37	229,339
August 27, 2025	34.67	35.59	35.59	36.15	34.55	201,930
August 26, 2025	34.01	35.22	35.22	35.25	34.01	147,812
August 25, 2025	34.14	34.1	34.1	34.83	33.37	241,300
August 22, 2025	34.19	34.18	34.18	35.11	33.47	334,221
August 21, 2025	30.45	34.31	34.31	35.11	30.22	854,000
August 20, 2025	28.43	29.48	29.48	29.48	28.28	178,140
August 19, 2025	28.79	28.6	28.6	29.5	28.44	86,434
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

Cooper-Standard Holdings Inc. (CPS) NYSE