5 DAY PERFORMANCE
-0.21%
1 MONTH PERFORMANCE
+8.95%
3 MONTH PERFORMANCE
-8.59%
6 MONTH PERFORMANCE
+36.16%
YEAR-TO-DATE PERFORMANCE
-0.21%
1 YEAR PERFORMANCE
+140.71%
Cooper-Standard Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2026 | $32.90 | $32.81 (-0.27%) | $33.18 | $32.57 | 5.54 K | |
| 01/05/2026 | $32.62 | $33.34 (2.21%) | $33.43 | $32.48 | 122.50 K | $594.82 M |
| 01/02/2026 | $33.03 | $32.59 (-1.33%) | $33.41 | $31.32 | 182.12 K | $581.44 M |
| 12/31/2025 | $33.43 | $32.83 (-1.79%) | $33.53 | $32.30 | 231.70 K | $585.72 M |
| 12/30/2025 | $32.81 | $33.26 (1.37%) | $33.60 | $32.81 | 84.90 K | $593.39 M |
| 12/29/2025 | $32.86 | $32.86 (0%) | $32.99 | $32.47 | 77.93 K | $586.25 M |
| 12/26/2025 | $32.85 | $33.09 (0.73%) | $33.53 | $32.30 | 102.93 K | $590.36 M |
| 12/24/2025 | $32.64 | $32.84 (0.61%) | $33.04 | $32.34 | 44.30 K | $585.90 M |
| 12/23/2025 | $33.00 | $32.95 (-0.15%) | $33.38 | $32.69 | 87.70 K | $587.86 M |
| 12/22/2025 | $34.69 | $33.35 (-3.86%) | $35.00 | $33.13 | 98.70 K | $594.99 M |
| 12/19/2025 | $34.60 | $34.81 (0.61%) | $35.62 | $34.52 | 159.92 K | $621.04 M |
| 12/18/2025 | $34.69 | $34.76 (0.2%) | $35.35 | $34.17 | 139.70 K | $620.15 M |
| 12/17/2025 | $34.72 | $34.02 (-2.02%) | $34.95 | $33.87 | 111.22 K | $606.95 M |
| 12/16/2025 | $33.75 | $34.89 (3.38%) | $35.35 | $33.33 | 147.90 K | $622.47 M |
| 12/15/2025 | $33.39 | $33.21 (-0.54%) | $34.43 | $32.70 | 166.11 K | $592.50 M |
| 12/12/2025 | $32.00 | $32.94 (2.94%) | $33.73 | $32.00 | 201.32 K | $587.68 M |
| 12/11/2025 | $31.24 | $31.90 (2.11%) | $32.14 | $31.10 | 101.64 K | $569.13 M |
| 12/10/2025 | $30.45 | $31.20 (2.46%) | $31.74 | $30.15 | 123.70 K | $556.64 M |
| 12/09/2025 | $29.74 | $30.31 (1.92%) | $30.85 | $29.69 | 88.60 K | $540.76 M |
| 12/08/2025 | $30.26 | $29.86 (-1.32%) | $30.26 | $29.67 | 90.64 K | $532.73 M |
| 12/05/2025 | $30.24 | $30.07 (-0.56%) | $30.70 | $29.77 | 107.70 K | $536.48 M |
| 12/04/2025 | $30.46 | $29.98 (-1.58%) | $30.62 | $29.73 | 113.00 K | $534.87 M |
| 12/03/2025 | $30.27 | $30.37 (0.33%) | $30.82 | $29.96 | 97.70 K | $541.83 M |
| 12/02/2025 | $30.90 | $30.00 (-2.91%) | $30.90 | $29.76 | 109.12 K | $535.23 M |
| 12/01/2025 | $31.02 | $30.92 (-0.32%) | $31.07 | $30.54 | 182.10 K | $551.64 M |
| 11/28/2025 | $30.80 | $31.25 (1.46%) | $31.51 | $30.63 | 63.80 K | $557.53 M |
| 11/26/2025 | $30.36 | $30.92 (1.84%) | $31.20 | $30.36 | 121.04 K | $551.64 M |
| 11/25/2025 | $31.07 | $30.49 (-1.87%) | $31.64 | $30.41 | 164.30 K | $543.97 M |
| 11/24/2025 | $30.80 | $30.78 (-0.06%) | $32.08 | $30.39 | 249.41 K | $549.14 M |
| 11/21/2025 | $29.00 | $30.87 (6.45%) | $31.31 | $28.87 | 158.27 K | $550.75 M |
| 11/20/2025 | $30.32 | $28.74 (-5.21%) | $31.02 | $28.64 | 167.65 K | $512.75 M |
| 11/19/2025 | $30.63 | $29.94 (-2.25%) | $31.02 | $29.87 | 140.53 K | $534.16 M |
| 11/18/2025 | $30.21 | $30.37 (0.53%) | $30.87 | $30.08 | 137.90 K | $541.83 M |
| 11/17/2025 | $31.58 | $30.28 (-4.12%) | $31.84 | $30.24 | 213.40 K | $540.22 M |
| 11/14/2025 | $29.19 | $31.86 (9.15%) | $31.93 | $29.19 | 314.63 K | $568.41 M |
| 11/13/2025 | $31.40 | $29.87 (-4.87%) | $31.47 | $29.78 | 182.76 K | $532.91 M |
| 11/12/2025 | $28.97 | $31.48 (8.66%) | $31.52 | $28.97 | 275.14 K | $561.63 M |
| 11/11/2025 | $28.87 | $29.02 (0.52%) | $29.39 | $28.68 | 145.30 K | $517.74 M |
| 11/10/2025 | $29.88 | $28.86 (-3.41%) | $30.19 | $28.66 | 188.30 K | $514.89 M |
| 11/07/2025 | $28.50 | $29.24 (2.6%) | $29.76 | $28.50 | 215.50 K | $521.67 M |
| 11/06/2025 | $28.79 | $28.65 (-0.49%) | $29.82 | $28.42 | 261.40 K | $511.14 M |
| 11/05/2025 | $28.10 | $28.97 (3.1%) | $29.58 | $27.11 | 375.30 K | $516.85 M |
| 11/04/2025 | $29.17 | $28.08 (-3.74%) | $29.56 | $27.93 | 374.34 K | $500.97 M |
| 11/03/2025 | $30.12 | $29.71 (-1.36%) | $30.61 | $29.25 | 395.83 K | $530.05 M |
| 10/31/2025 | $32.44 | $30.22 (-6.84%) | $33.50 | $30.19 | 861.40 K | $539.15 M |
| 10/30/2025 | $38.09 | $35.77 (-6.09%) | $38.83 | $35.77 | 557.60 K | $638.17 M |
| 10/29/2025 | $37.74 | $38.56 (2.17%) | $39.75 | $37.74 | 228.56 K | $687.95 M |
| 10/28/2025 | $37.25 | $37.84 (1.58%) | $38.02 | $37.11 | 98.81 K | $675.10 M |
| 10/27/2025 | $38.77 | $37.56 (-3.12%) | $38.77 | $37.21 | 143.00 K | $670.11 M |
| 10/24/2025 | $37.96 | $38.51 (1.45%) | $39.00 | $37.53 | 124.72 K | $685.40 M |
| 10/23/2025 | $36.78 | $37.60 (2.23%) | $37.94 | $36.47 | 164.13 K | $669.20 M |
| 10/22/2025 | $37.01 | $36.52 (-1.32%) | $38.14 | $35.85 | 223.80 K | $649.98 M |
| 10/21/2025 | $35.57 | $37.36 (5.03%) | $37.86 | $35.57 | 290.91 K | $664.93 M |
| 10/20/2025 | $32.77 | $35.38 (7.96%) | $35.43 | $32.17 | 292.00 K | $629.69 M |
| 10/17/2025 | $32.17 | $31.75 (-1.31%) | $32.47 | $31.47 | 165.60 K | $565.09 M |
| 10/16/2025 | $33.06 | $32.52 (-1.63%) | $33.17 | $32.18 | 104.01 K | $578.79 M |
| 10/15/2025 | $33.21 | $33.07 (-0.42%) | $33.51 | $32.77 | 164.80 K | $588.58 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 |
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.
