5 DAY PERFORMANCE
+5.46%
1 MONTH PERFORMANCE
+54.98%
3 MONTH PERFORMANCE
+53.04%
6 MONTH PERFORMANCE
+50.06%
YEAR-TO-DATE PERFORMANCE
+70.87%
1 YEAR PERFORMANCE
+83.31%
Cooper-Standard Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $23.83 | $23.14 (-2.9%) | $23.83 | $22.75 | 57.94 K | |
| 05/28/2025 | $22.30 | $23.52 (5.47%) | $24.38 | $22.06 | 616.85 K | $416.60 M |
| 05/27/2025 | $22.41 | $22.28 (-0.58%) | $22.60 | $21.92 | 207.24 K | $394.64 M |
| 05/23/2025 | $21.60 | $21.97 (1.71%) | $22.12 | $21.45 | 250.38 K | $389.15 M |
| 05/22/2025 | $22.06 | $22.14 (0.36%) | $22.54 | $21.79 | 184.50 K | $392.16 M |
| 05/21/2025 | $23.16 | $22.13 (-4.45%) | $23.42 | $21.80 | 483.51 K | $391.98 M |
| 05/20/2025 | $23.52 | $23.63 (0.47%) | $24.38 | $23.52 | 233.50 K | $418.55 M |
| 05/19/2025 | $23.31 | $23.57 (1.12%) | $23.74 | $22.91 | 261.00 K | $417.49 M |
| 05/16/2025 | $24.26 | $23.93 (-1.36%) | $24.55 | $23.81 | 194.26 K | $423.86 M |
| 05/15/2025 | $24.84 | $24.30 (-2.17%) | $25.45 | $24.03 | 294.50 K | $430.42 M |
| 05/14/2025 | $24.59 | $24.79 (0.81%) | $25.77 | $24.29 | 516.40 K | $439.09 M |
| 05/13/2025 | $24.72 | $24.55 (-0.69%) | $25.18 | $24.36 | 307.00 K | $434.84 M |
| 05/12/2025 | $26.28 | $24.33 (-7.42%) | $26.47 | $23.90 | 358.60 K | $430.95 M |
| 05/09/2025 | $26.09 | $24.66 (-5.48%) | $26.73 | $24.53 | 501.75 K | $436.79 M |
| 05/08/2025 | $25.40 | $25.90 (1.97%) | $26.31 | $24.99 | 592.70 K | $458.76 M |
| 05/07/2025 | $25.67 | $25.09 (-2.26%) | $25.85 | $24.52 | 886.40 K | $444.41 M |
| 05/06/2025 | $23.08 | $25.44 (10.23%) | $25.74 | $23.05 | 1.28 M | $450.61 M |
| 05/05/2025 | $21.66 | $23.23 (7.25%) | $23.78 | $21.53 | 1.58 M | $411.46 M |
| 05/02/2025 | $16.94 | $21.88 (29.16%) | $22.20 | $16.79 | 2.35 M | $387.55 M |
| 05/01/2025 | $14.50 | $15.22 (4.97%) | $15.41 | $14.50 | 257.09 K | $269.59 M |
| 04/30/2025 | $14.66 | $14.67 (0.07%) | $14.80 | $14.02 | 303.60 K | $259.84 M |
| 04/29/2025 | $14.61 | $14.95 (2.33%) | $14.96 | $14.37 | 210.74 K | $264.80 M |
| 04/28/2025 | $14.10 | $14.61 (3.62%) | $14.73 | $14.03 | 298.70 K | $258.78 M |
| 04/25/2025 | $13.26 | $14.18 (6.94%) | $14.20 | $13.17 | 318.30 K | $249.81 M |
| 04/24/2025 | $12.82 | $13.40 (4.52%) | $13.45 | $12.63 | 246.11 K | $236.06 M |
| 04/23/2025 | $13.07 | $12.72 (-2.68%) | $13.58 | $12.68 | 285.80 K | $224.09 M |
| 04/22/2025 | $12.14 | $12.38 (1.98%) | $12.40 | $11.73 | 193.22 K | $218.10 M |
| 04/21/2025 | $12.00 | $11.86 (-1.17%) | $12.16 | $11.61 | 192.80 K | $208.94 M |
| 04/17/2025 | $11.74 | $12.18 (3.75%) | $12.32 | $11.71 | 201.54 K | $214.57 M |
| 04/16/2025 | $12.42 | $11.80 (-4.99%) | $12.61 | $11.48 | 316.65 K | $207.88 M |
| 04/15/2025 | $12.32 | $12.73 (3.33%) | $12.87 | $12.24 | 325.82 K | $224.26 M |
| 04/14/2025 | $12.38 | $12.37 (-0.08%) | $12.60 | $11.72 | 265.60 K | $217.92 M |
| 04/11/2025 | $12.28 | $12.11 (-1.38%) | $12.38 | $11.40 | 432.70 K | $213.34 M |
| 04/10/2025 | $12.27 | $12.15 (-0.98%) | $12.62 | $11.54 | 399.03 K | $214.04 M |
| 04/09/2025 | $11.00 | $12.96 (17.82%) | $13.49 | $10.38 | 823.14 K | $228.31 M |
| 04/08/2025 | $12.61 | $11.16 (-11.5%) | $13.04 | $10.91 | 669.41 K | $196.60 M |
| 04/07/2025 | $13.15 | $12.36 (-6.01%) | $14.15 | $12.00 | 793.80 K | $217.74 M |
| 04/04/2025 | $13.42 | $13.85 (3.2%) | $14.00 | $12.72 | 614.73 K | $243.99 M |
| 04/03/2025 | $14.09 | $13.97 (-0.85%) | $14.79 | $13.83 | 427.33 K | $246.11 M |
| 04/02/2025 | $14.87 | $14.95 (0.54%) | $15.46 | $14.79 | 250.50 K | $263.37 M |
| 04/01/2025 | $15.28 | $15.18 (-0.65%) | $15.52 | $14.83 | 233.52 K | $267.42 M |
| 03/31/2025 | $15.21 | $15.32 (0.72%) | $15.99 | $15.01 | 509.07 K | $269.89 M |
| 03/28/2025 | $15.92 | $15.57 (-2.2%) | $16.04 | $15.38 | 324.71 K | $274.29 M |
| 03/27/2025 | $17.26 | $16.04 (-7.07%) | $17.26 | $15.86 | 324.34 K | $282.57 M |
| 03/26/2025 | $17.71 | $17.56 (-0.85%) | $17.71 | $17.04 | 176.10 K | $309.35 M |
| 03/25/2025 | $17.40 | $17.63 (1.32%) | $17.76 | $17.14 | 275.20 K | $310.58 M |
| 03/24/2025 | $16.99 | $17.36 (2.18%) | $17.69 | $16.89 | 308.70 K | $305.83 M |
| 03/21/2025 | $16.64 | $16.69 (0.3%) | $17.28 | $15.97 | 726.78 K | $294.02 M |
| 03/20/2025 | $14.58 | $16.93 (16.12%) | $17.18 | $14.56 | 612.60 K | $298.25 M |
| 03/19/2025 | $14.35 | $14.66 (2.16%) | $14.82 | $14.14 | 214.10 K | $258.26 M |
| 03/18/2025 | $14.04 | $14.28 (1.71%) | $14.33 | $14.00 | 125.35 K | $251.57 M |
| 03/17/2025 | $13.97 | $14.17 (1.43%) | $14.46 | $13.97 | 230.63 K | $249.63 M |
| 03/14/2025 | $13.28 | $13.94 (4.97%) | $14.24 | $13.28 | 346.80 K | $245.58 M |
| 03/13/2025 | $13.37 | $13.04 (-2.47%) | $13.53 | $13.00 | 208.73 K | $229.72 M |
| 03/12/2025 | $13.71 | $13.43 (-2.04%) | $13.71 | $13.19 | 169.74 K | $236.59 M |
| 03/11/2025 | $13.60 | $13.45 (-1.1%) | $13.72 | $13.12 | 237.10 K | $236.95 M |
| 03/10/2025 | $13.77 | $13.64 (-0.94%) | $14.36 | $13.36 | 207.21 K | $240.29 M |
| 03/07/2025 | $13.85 | $14.00 (1.08%) | $14.24 | $13.69 | 217.31 K | $246.64 M |
| 03/06/2025 | $14.00 | $13.95 (-0.36%) | $14.36 | $13.88 | 148.40 K | $245.75 M |
| 03/05/2025 | $14.10 | $14.26 (1.13%) | $14.36 | $14.02 | 206.52 K | $251.22 M |
| 03/04/2025 | $14.00 | $13.99 (-0.07%) | $14.39 | $13.48 | 296.55 K | $246.46 M |
| 03/03/2025 | $15.35 | $14.40 (-6.19%) | $15.40 | $14.21 | 304.50 K | $253.68 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.
