5 DAY PERFORMANCE
+5.34%
1 MONTH PERFORMANCE
-15.76%
3 MONTH PERFORMANCE
+40.09%
6 MONTH PERFORMANCE
+158.60%
YEAR-TO-DATE PERFORMANCE
+142.77%
1 YEAR PERFORMANCE
+152.65%
Cooper-Standard Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/15/2025 | $33.21 | $32.94 (-0.81%) | $33.51 | $32.77 | 57.44 K | $587.16 M |
| 10/14/2025 | $31.13 | $32.93 (5.78%) | $33.22 | $31.00 | 153.33 K | $586.09 M |
| 10/13/2025 | $31.80 | $31.79 (-0.03%) | $32.01 | $31.24 | 145.16 K | $565.80 M |
| 10/10/2025 | $32.50 | $31.25 (-3.85%) | $32.54 | $31.19 | 159.80 K | $556.19 M |
| 10/09/2025 | $33.30 | $32.50 (-2.4%) | $33.87 | $32.13 | 156.10 K | $578.44 M |
| 10/08/2025 | $34.32 | $33.47 (-2.48%) | $34.32 | $33.17 | 133.02 K | $595.70 M |
| 10/07/2025 | $35.85 | $34.06 (-4.99%) | $35.85 | $33.14 | 278.72 K | $606.20 M |
| 10/06/2025 | $36.79 | $35.84 (-2.58%) | $37.13 | $35.80 | 128.63 K | $637.88 M |
| 10/03/2025 | $36.71 | $36.53 (-0.49%) | $37.36 | $36.22 | 101.55 K | $650.16 M |
| 10/02/2025 | $36.61 | $36.56 (-0.14%) | $36.77 | $35.74 | 121.70 K | $650.69 M |
| 10/01/2025 | $36.28 | $36.54 (0.72%) | $37.08 | $35.97 | 110.94 K | $650.34 M |
| 09/30/2025 | $36.53 | $36.93 (1.09%) | $37.39 | $36.34 | 223.91 K | $657.28 M |
| 09/29/2025 | $37.11 | $36.54 (-1.54%) | $37.11 | $35.41 | 195.65 K | $650.34 M |
| 09/26/2025 | $36.85 | $36.89 (0.11%) | $37.21 | $36.33 | 113.40 K | $656.57 M |
| 09/25/2025 | $37.00 | $36.72 (-0.76%) | $37.16 | $35.89 | 183.33 K | $653.54 M |
| 09/24/2025 | $38.34 | $37.38 (-2.5%) | $39.42 | $37.12 | 194.10 K | $665.29 M |
| 09/23/2025 | $39.20 | $38.13 (-2.73%) | $40.12 | $37.89 | 184.95 K | $678.64 M |
| 09/22/2025 | $37.84 | $38.87 (2.72%) | $39.22 | $37.49 | 178.11 K | $691.81 M |
| 09/19/2025 | $38.88 | $37.97 (-2.34%) | $38.99 | $37.77 | 204.34 K | $675.79 M |
| 09/18/2025 | $38.85 | $38.96 (0.28%) | $39.17 | $38.10 | 175.92 K | $693.41 M |
| 09/17/2025 | $39.15 | $38.52 (-1.61%) | $40.67 | $38.46 | 232.00 K | $685.58 M |
| 09/16/2025 | $39.09 | $39.16 (0.18%) | $39.28 | $38.56 | 139.60 K | $696.97 M |
| 09/15/2025 | $37.96 | $39.08 (2.95%) | $39.09 | $37.26 | 148.30 K | $695.55 M |
| 09/12/2025 | $38.89 | $37.85 (-2.67%) | $39.22 | $37.83 | 115.00 K | $673.65 M |
| 09/11/2025 | $38.70 | $39.07 (0.96%) | $39.67 | $38.70 | 105.54 K | $695.37 M |
| 09/10/2025 | $38.75 | $38.84 (0.23%) | $38.89 | $37.65 | 217.50 K | $691.27 M |
| 09/09/2025 | $38.85 | $38.90 (0.13%) | $39.10 | $37.24 | 228.40 K | $692.34 M |
| 09/08/2025 | $38.80 | $39.02 (0.57%) | $39.30 | $38.24 | 219.30 K | $694.48 M |
| 09/05/2025 | $39.00 | $38.40 (-1.54%) | $39.79 | $37.83 | 182.73 K | $683.44 M |
| 09/04/2025 | $37.91 | $39.05 (3.01%) | $39.36 | $37.91 | 195.77 K | $695.01 M |
| 09/03/2025 | $38.22 | $38.07 (-0.39%) | $39.50 | $37.78 | 262.96 K | $677.57 M |
| 09/02/2025 | $36.41 | $38.33 (5.27%) | $38.40 | $35.54 | 276.40 K | $682.20 M |
| 08/29/2025 | $36.46 | $36.82 (0.99%) | $37.02 | $35.75 | 186.22 K | $655.32 M |
| 08/28/2025 | $35.79 | $36.13 (0.95%) | $36.50 | $35.37 | 229.34 K | $643.04 M |
| 08/27/2025 | $34.67 | $35.59 (2.65%) | $36.15 | $34.55 | 201.93 K | $633.43 M |
| 08/26/2025 | $34.01 | $35.22 (3.56%) | $35.25 | $34.01 | 147.81 K | $626.85 M |
| 08/25/2025 | $34.14 | $34.10 (-0.12%) | $34.83 | $33.37 | 241.30 K | $606.91 M |
| 08/22/2025 | $34.19 | $34.18 (-0.03%) | $35.11 | $33.47 | 334.22 K | $608.34 M |
| 08/21/2025 | $30.45 | $34.31 (12.68%) | $35.11 | $30.22 | 854.00 K | $610.65 M |
| 08/20/2025 | $28.43 | $29.48 (3.69%) | $29.48 | $28.28 | 178.14 K | $524.69 M |
| 08/19/2025 | $28.79 | $28.60 (-0.66%) | $29.50 | $28.44 | 86.43 K | $509.02 M |
| 08/18/2025 | $28.53 | $28.76 (0.81%) | $29.24 | $28.53 | 123.10 K | $511.87 M |
| 08/15/2025 | $29.06 | $28.47 (-2.03%) | $29.06 | $28.28 | 167.00 K | $506.71 M |
| 08/14/2025 | $28.18 | $28.96 (2.77%) | $29.00 | $27.88 | 117.61 K | $515.43 M |
| 08/13/2025 | $28.19 | $28.82 (2.23%) | $29.36 | $27.94 | 187.43 K | $512.94 M |
| 08/12/2025 | $26.28 | $28.13 (7.04%) | $28.47 | $26.00 | 228.60 K | $500.66 M |
| 08/11/2025 | $26.20 | $25.87 (-1.26%) | $26.50 | $25.61 | 116.91 K | $460.43 M |
| 08/08/2025 | $24.10 | $25.87 (7.34%) | $26.03 | $23.62 | 192.80 K | $460.43 M |
| 08/07/2025 | $25.29 | $24.73 (-2.21%) | $25.29 | $24.12 | 132.60 K | $440.14 M |
| 08/06/2025 | $24.56 | $24.77 (0.86%) | $25.03 | $24.23 | 161.01 K | $440.86 M |
| 08/05/2025 | $24.08 | $24.41 (1.37%) | $24.59 | $23.63 | 198.43 K | $434.45 M |
| 08/04/2025 | $26.63 | $24.20 (-9.13%) | $26.89 | $23.65 | 437.40 K | $430.71 M |
| 08/01/2025 | $28.57 | $26.34 (-7.81%) | $30.82 | $26.15 | 947.01 K | $468.80 M |
| 07/31/2025 | $24.50 | $24.10 (-1.63%) | $24.85 | $23.86 | 265.80 K | $428.93 M |
| 07/30/2025 | $25.03 | $24.36 (-2.68%) | $25.07 | $23.84 | 125.10 K | $433.56 M |
| 07/29/2025 | $25.95 | $24.74 (-4.66%) | $25.96 | $24.58 | 196.64 K | $440.32 M |
| 07/28/2025 | $24.51 | $25.46 (3.88%) | $26.06 | $24.25 | 259.60 K | $453.14 M |
| 07/25/2025 | $23.78 | $24.26 (2.02%) | $24.37 | $23.38 | 87.15 K | $429.71 M |
| 07/24/2025 | $23.21 | $23.56 (1.51%) | $23.89 | $22.97 | 193.60 K | $417.31 M |
| 07/23/2025 | $23.17 | $23.61 (1.9%) | $23.66 | $22.93 | 154.71 K | $418.19 M |
| 07/22/2025 | $23.01 | $22.96 (-0.22%) | $23.31 | $22.41 | 145.85 K | $406.68 M |
| 07/21/2025 | $22.67 | $22.78 (0.49%) | $23.14 | $22.48 | 102.71 K | $403.49 M |
| 07/18/2025 | $23.81 | $22.67 (-4.79%) | $23.94 | $22.32 | 162.10 K | $401.54 M |
| 07/17/2025 | $23.69 | $23.70 (0.04%) | $24.23 | $23.47 | 128.12 K | $419.79 M |
| 07/16/2025 | $23.56 | $23.66 (0.42%) | $23.82 | $22.76 | 204.80 K | $419.08 M |
| 07/15/2025 | $24.09 | $23.50 (-2.45%) | $24.49 | $23.39 | 144.22 K | $416.25 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
