5 DAY PERFORMANCE
+0.55%
1 MONTH PERFORMANCE
-4.96%
3 MONTH PERFORMANCE
-18.96%
6 MONTH PERFORMANCE
+28.65%
YEAR-TO-DATE PERFORMANCE
-4.93%
1 YEAR PERFORMANCE
+86.22%
Cooper-Standard Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2026 | $31.89 | $31.18 (-2.23%) | $31.99 | $30.71 | 155.45 K | $556.28 M |
| 01/22/2026 | $31.95 | $31.73 (-0.69%) | $34.29 | $31.61 | 197.20 K | $566.09 M |
| 01/21/2026 | $31.64 | $31.71 (0.22%) | $32.02 | $30.81 | 311.10 K | $565.74 M |
| 01/20/2026 | $31.10 | $31.04 (-0.19%) | $31.37 | $30.71 | 148.80 K | $553.78 M |
| 01/16/2026 | $32.89 | $31.38 (-4.59%) | $33.00 | $31.25 | 182.60 K | $559.85 M |
| 01/15/2026 | $32.88 | $32.95 (0.21%) | $33.14 | $32.51 | 239.34 K | $587.86 M |
| 01/14/2026 | $33.58 | $32.86 (-2.14%) | $33.58 | $32.36 | 246.71 K | $586.25 M |
| 01/13/2026 | $33.15 | $33.43 (0.84%) | $33.66 | $32.67 | 469.00 K | $596.42 M |
| 01/12/2026 | $33.24 | $33.01 (-0.69%) | $34.03 | $32.91 | 389.10 K | $588.93 M |
| 01/09/2026 | $34.46 | $33.34 (-3.25%) | $34.74 | $32.58 | 361.71 K | $594.82 M |
| 01/08/2026 | $34.06 | $34.46 (1.17%) | $35.18 | $34.06 | 220.24 K | $614.80 M |
| 01/07/2026 | $35.16 | $34.27 (-2.53%) | $35.16 | $33.90 | 96.43 K | $611.41 M |
| 01/06/2026 | $32.90 | $35.28 (7.23%) | $35.47 | $32.60 | 173.15 K | $629.43 M |
| 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 |
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.
