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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Cooper-Standard Holdings Inc. (CPS) NYSE