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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.45	39.54	39.54	40.42	38.79	303,172
February 19, 2026	38.32	39.32	39.32	39.58	37.77	369,773
February 18, 2026	43.04	38.96	38.96	43.91	38.43	517,400
February 17, 2026	45.3	43.63	43.63	47.98	43.32	513,103
February 13, 2026	36.8	45.2	45.2	47.77	36.78	1.15M
February 12, 2026	36.16	34.15	34.15	36.43	33.92	177,320
February 11, 2026	36.24	35.79	35.79	36.6	35.23	163,336
February 10, 2026	34.56	35.6	35.6	35.96	34.31	155,287
February 09, 2026	34.62	34.58	34.58	35.51	33.66	139,700
February 06, 2026	34.38	34.62	34.62	35.2	34.29	150,533
February 05, 2026	34.06	34.32	34.32	35.2	33.7	198,117
February 04, 2026	33.24	34.64	34.64	34.88	32.75	289,748
February 03, 2026	31.98	32.89	32.89	33.36	31.58	136,772
February 02, 2026	31.1	31.71	31.71	32.39	31.05	125,042
January 30, 2026	32.01	31.37	31.37	32.29	31.14	119,035
January 29, 2026	31.58	32.5	32.5	33.26	31.35	143,639
January 28, 2026	31.44	31.37	31.37	31.72	30.85	116,562
January 27, 2026	31.39	31.38	31.38	31.6	31.09	88,541
January 26, 2026	31.14	31.37	31.37	31.38	30.59	142,100
January 23, 2026	31.89	31.18	31.18	31.99	30.72	134,754
January 22, 2026	31.95	31.73	31.73	34.29	31.61	197,200
January 21, 2026	31.64	31.71	31.71	32.02	30.81	311,100
January 20, 2026	31.1	31.04	31.04	31.37	30.71	148,800
January 16, 2026	32.89	31.38	31.38	33	31.25	182,600
January 15, 2026	32.88	32.95	32.95	33.14	32.51	239,341
January 14, 2026	33.58	32.86	32.86	33.58	32.36	246,714
January 13, 2026	32.77	33.43	33.43	33.66	32.77	438,248
January 12, 2026	33.24	33.01	33.01	34.03	32.91	389,100
January 09, 2026	34.46	33.34	33.34	34.74	32.58	361,711
January 08, 2026	34.06	34.46	34.46	35.18	34.06	220,242
January 07, 2026	35.16	34.27	34.27	35.16	33.9	96,432
January 06, 2026	32.9	35.28	35.28	35.47	32.6	173,147
January 05, 2026	32.62	33.34	33.34	33.43	32.48	122,500
January 02, 2026	33.03	32.59	32.59	33.41	31.32	182,122
December 31, 2025	33.43	32.83	32.83	33.53	32.3	231,700
December 30, 2025	32.81	33.26	33.26	33.6	32.81	84,900
December 29, 2025	32.86	32.86	32.86	32.99	32.47	77,928
December 26, 2025	32.85	33.09	33.09	33.53	32.3	102,927
December 24, 2025	32.64	32.84	32.84	32.99	32.35	44,282
December 23, 2025	33	32.95	32.95	33.38	32.69	87,700
December 22, 2025	34.69	33.35	33.35	35	33.13	98,704
December 19, 2025	34.6	34.81	34.81	35.62	34.52	159,920
December 18, 2025	34.69	34.76	34.76	35.35	34.17	139,700
December 17, 2025	34.72	34.02	34.02	34.95	33.87	111,219
December 16, 2025	33.75	34.89	34.89	35.35	33.33	147,901
December 15, 2025	33.39	33.21	33.21	34.43	32.7	166,109
December 12, 2025	32	32.94	32.94	33.73	32	201,317
December 11, 2025	31.24	31.9	31.9	32.14	31.1	101,641
December 10, 2025	30.45	31.2	31.2	31.74	30.15	123,700
December 09, 2025	29.74	30.31	30.31	30.85	29.69	88,600
December 08, 2025	30.26	29.86	29.86	30.26	29.67	90,635
December 05, 2025	30.24	30.07	30.07	30.7	29.77	107,700
December 04, 2025	30.46	29.98	29.98	30.62	29.73	112,933
December 03, 2025	30.27	30.37	30.37	30.82	29.96	97,700
December 02, 2025	30.9	30	30	30.9	29.76	109,117
December 01, 2025	31.02	30.92	30.92	31.07	30.54	182,100
November 28, 2025	30.8	31.25	31.25	31.51	30.63	63,800
November 26, 2025	30.36	30.92	30.92	31.2	30.36	121,036
November 25, 2025	31.07	30.49	30.49	31.64	30.41	164,300
November 24, 2025	30.8	30.78	30.78	32.08	30.39	249,405

Cooper-Standard Holdings Inc. (CPS) NYSE