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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	29	30.87	30.87	31.31	28.87	158,274
November 20, 2025	30.32	28.74	28.74	31.02	28.64	167,645
November 19, 2025	30.63	29.94	29.94	31.02	29.87	140,530
November 18, 2025	30.21	30.37	30.37	30.87	30.08	137,900
November 17, 2025	31.58	30.28	30.28	31.84	30.24	213,400
November 14, 2025	29.19	31.86	31.86	31.93	29.19	314,600
November 13, 2025	31.4	29.87	29.87	31.47	29.78	182,700
November 12, 2025	28.97	31.48	31.48	31.52	28.97	275,144
November 11, 2025	28.87	29.02	29.02	29.39	28.68	144,800
November 10, 2025	29.88	28.86	28.86	30.19	28.66	188,300
November 07, 2025	28.5	29.24	29.24	29.76	28.5	215,453
November 06, 2025	28.79	28.65	28.65	29.77	28.42	204,259
November 05, 2025	28.1	28.97	28.97	29.58	27.11	375,300
November 04, 2025	29.17	28.08	28.08	29.56	27.93	319,837
November 03, 2025	30.12	29.71	29.71	30.61	29.25	395,834
October 31, 2025	32.44	30.22	30.22	33.5	30.19	861,400
October 30, 2025	38.09	35.77	35.77	38.83	35.77	557,600
October 29, 2025	37.74	38.56	38.56	39.75	37.74	228,564
October 28, 2025	37.25	37.84	37.84	38.02	37.11	98,814
October 27, 2025	38.77	37.56	37.56	38.77	37.21	143,000
October 24, 2025	37.96	38.51	38.51	39	37.53	124,721
October 23, 2025	36.78	37.6	37.6	37.94	36.47	164,132
October 22, 2025	37.01	36.52	36.52	38.14	35.85	223,800
October 21, 2025	35.57	37.36	37.36	37.86	35.57	290,905
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

Cooper-Standard Holdings Inc. (CPS) NYSE